Stoneco (STNE)
NASDAQ:STNE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
14.79
14.85
13.88
14.06
14.06
+1.74%
3,433,424
0.69
Apr 07, 2026
14.15
14.26
13.54
13.82
13.82
-3.15%
3,389,228
0.67
Apr 06, 2026
13.89
14.32
13.89
14.27
14.27
+2.29%
2,584,762
0.49
Apr 03, 2026
13.96
14.34
13.70
13.95
13.95
0.00%
0
0.00
Apr 02, 2026
13.96
14.34
13.70
13.95
13.95
-2.86%
2,421,267
0.45
Apr 01, 2026
14.37
14.56
14.19
14.36
14.36
+1.70%
3,004,545
0.57
Mar 31, 2026
13.81
14.26
13.65
14.12
14.12
+3.90%
4,624,017
0.88
Mar 30, 2026
13.64
13.79
13.39
13.59
13.59
+0.97%
8,432,146
1.63
Mar 27, 2026
13.80
14.10
13.39
13.46
13.46
-3.86%
7,068,795
1.38
Mar 26, 2026
14.02
14.39
13.96
14.00
14.00
-2.51%
3,947,858
0.77
Mar 25, 2026
14.24
14.56
14.14
14.36
14.36
+2.72%
2,899,819
0.57
Mar 24, 2026
13.81
14.30
13.66
13.98
13.98
-0.57%
2,171,542
0.42
Mar 23, 2026
13.66
14.21
13.48
14.06
14.06
+5.32%
3,609,001
0.70
Mar 20, 2026
13.68
13.70
13.10
13.35
13.35
-3.54%
6,502,706
1.27
Mar 19, 2026
13.49
13.89
13.44
13.84
13.84
-0.36%
4,613,262
0.90
Mar 18, 2026
13.83
14.02
13.73
13.89
13.89
-0.07%
3,043,831
0.58
Mar 17, 2026
14.19
14.34
13.87
13.90
13.90
-0.79%
2,297,011
0.43
Mar 16, 2026
14.03
14.20
13.88
14.01
14.01
+1.45%
3,660,156
0.69
Mar 13, 2026
13.90
14.38
13.73
13.81
13.81
-0.22%
5,267,485
0.99
Mar 12, 2026
14.12
14.15
13.68
13.84
13.84
-4.88%
7,033,949
1.33
Mar 11, 2026
14.05
14.58
14.04
14.55
14.55
+3.26%
5,166,129
0.98
Mar 10, 2026
13.97
14.36
13.80
14.09
14.09
+1.59%
4,609,484
0.87
Mar 09, 2026
13.45
13.93
13.29
13.87
13.87
+1.09%
5,550,448
1.04
Mar 06, 2026
13.42
13.83
13.36
13.72
13.72
-0.51%
5,593,173
1.02
Mar 05, 2026
13.86
14.34
13.61
13.79
13.79
-3.50%
7,203,896
1.28
Mar 04, 2026
14.63
14.79
14.18
14.29
14.29
+4.08%
9,195,892
1.63
Mar 03, 2026
14.68
15.27
13.48
13.73
13.73
-19.38%
22,118,930
4.10
Mar 02, 2026
16.25
17.34
16.11
17.03
17.03
+1.37%
8,168,628
1.53
Feb 27, 2026
16.49
16.89
16.44
16.80
16.80
+0.24%
5,023,558
0.94
Feb 26, 2026
16.80
16.85
16.28
16.76
16.76
-0.65%
4,107,371
0.76
Feb 25, 2026
17.11
17.25
16.73
16.87
16.87
-1.23%
2,930,403
0.54
Feb 24, 2026
16.65
17.19
16.48
17.08
17.08
+2.52%
4,413,920
0.73
Feb 23, 2026
17.35
17.60
16.63
16.66
16.66
-6.03%
4,300,417
0.70
Feb 20, 2026
16.84
17.77
16.84
17.73
17.73
+4.36%
4,489,582
0.72
Feb 19, 2026
16.31
17.19
16.27
16.99
16.99
+3.28%
2,900,315
0.46
Feb 18, 2026
16.56
16.87
16.40
16.45
16.45
-0.06%
3,549,461
0.56
Feb 17, 2026
16.86
17.10
16.18
16.46
16.46
-2.37%
4,543,925
0.71
Feb 16, 2026
16.43
16.86
16.19
16.86
16.86
0.00%
0
0.00
Feb 13, 2026
16.43
16.86
16.19
16.86
16.86
+0.66%
4,793,113
0.73
Feb 12, 2026
17.65
17.75
16.48
16.75
16.75
-5.21%
4,724,479
0.72
Feb 11, 2026
18.15
18.18
17.37
17.67
17.67
-1.78%
7,258,448
1.11
Feb 10, 2026
17.99
18.19
17.70
17.82
17.82
-0.94%
4,473,113
0.68
Feb 09, 2026
17.40
18.14
16.91
17.99
17.99
+5.33%
6,853,774
1.02
Feb 06, 2026
16.40
17.09
15.85
17.08
17.08
+5.50%
4,593,124
0.68
Feb 05, 2026
16.47
16.87
15.85
16.19
16.19
-0.86%
5,602,518
0.83
Feb 04, 2026
16.75
16.84
16.04
16.33
16.33
-2.51%
5,209,753
0.77
Feb 03, 2026
17.07
17.54
16.51
16.75
16.75
-1.09%
7,068,614
1.05
Feb 02, 2026
16.27
17.06
16.15
16.94
16.94
+4.93%
5,207,047
0.78
Jan 30, 2026
16.46
16.59
15.83
16.14
16.14
-3.47%
8,764,514
1.33
Jan 29, 2026
17.08
17.28
16.29
16.72
16.72
-1.59%
7,972,290
1.22
Rows: