Education
About Us
Working with TipRanks
Follow Us
Stoneco (STNE)
NASDAQ:STNE
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
16.77
17.04
16.38
16.99
16.99
+2.41%
5,657,328
0.87
Jan 27, 2026
16.60
16.98
16.37
16.59
16.59
+1.90%
5,078,243
0.78
Jan 26, 2026
16.05
16.46
15.95
16.28
16.28
+1.81%
3,854,340
0.60
Jan 23, 2026
15.96
16.14
15.80
15.99
15.99
-0.59%
4,412,395
0.68
Jan 22, 2026
15.19
16.16
15.19
16.09
16.09
+7.81%
9,303,560
1.45
Jan 21, 2026
14.70
15.28
14.65
14.92
14.92
+2.61%
4,667,806
0.73
Jan 20, 2026
14.13
14.80
14.11
14.54
14.54
+0.35%
4,600,878
0.73
Jan 19, 2026
14.74
14.80
14.43
14.49
14.49
0.00%
0
0.00
Jan 16, 2026
14.74
14.80
14.43
14.49
14.49
-2.09%
2,984,789
0.47
Jan 15, 2026
14.53
15.02
14.28
14.80
14.80
+2.78%
4,819,980
0.76
Jan 14, 2026
14.50
14.70
14.18
14.40
14.40
-0.69%
4,832,145
0.76
Jan 13, 2026
14.79
14.84
14.39
14.50
14.50
-2.88%
3,817,817
0.60
Jan 12, 2026
14.74
15.04
14.63
14.93
14.93
+0.27%
2,419,548
0.38
Jan 09, 2026
14.65
15.08
14.65
14.89
14.89
+1.78%
5,288,930
0.83
Jan 08, 2026
14.01
14.83
14.00
14.63
14.63
+3.98%
8,772,627
1.40
Jan 07, 2026
14.41
14.45
13.76
14.07
14.07
-6.88%
12,511,740
2.03
Jan 06, 2026
15.28
15.60
14.93
15.11
15.11
-0.40%
4,873,257
0.79
Jan 05, 2026
14.63
15.29
14.47
15.17
15.17
+3.27%
3,081,570
0.50
Jan 02, 2026
14.96
15.06
14.60
14.69
14.69
-0.68%
2,395,983
0.39
Dec 31, 2025
15.00
15.03
14.72
14.79
14.79
-1.79%
1,963,749
0.31
Dec 30, 2025
15.01
15.28
14.82
15.06
15.06
+1.48%
2,599,115
0.41
Dec 29, 2025
14.79
14.93
14.70
14.84
14.84
+0.07%
2,993,513
0.47
Dec 26, 2025
14.62
14.99
14.59
14.83
14.83
+1.09%
2,649,325
0.41
Dec 24, 2025
14.67
14.79
14.59
14.67
14.67
-0.41%
1,537,147
0.24
Dec 23, 2025
14.59
15.19
14.47
14.73
14.73
+4.17%
5,844,066
0.91
Dec 22, 2025
14.16
14.26
13.83
14.14
14.14
-1.12%
3,961,968
0.61
Dec 19, 2025
14.46
14.77
14.23
14.30
14.30
-0.90%
5,859,274
0.90
Dec 18, 2025
14.53
14.68
14.29
14.43
14.43
+0.21%
4,153,012
0.64
Dec 17, 2025
14.53
14.69
14.31
14.40
14.40
-1.84%
8,743,840
1.34
Dec 16, 2025
15.09
15.10
14.53
14.67
14.67
-4.05%
6,799,958
1.05
Dec 15, 2025
15.69
15.80
15.27
15.29
15.29
-1.42%
6,002,696
0.92
Dec 12, 2025
15.31
15.64
15.26
15.51
15.51
+1.84%
6,625,781
1.02
Dec 11, 2025
14.87
15.35
14.87
15.23
15.23
+2.42%
4,784,524
0.74
Dec 10, 2025
14.54
15.04
14.40
14.87
14.87
+1.71%
4,357,304
0.67
Dec 09, 2025
14.57
14.72
14.42
14.62
14.62
-1.75%
5,729,218
0.89
Dec 08, 2025
14.91
15.20
14.71
14.88
14.88
+1.36%
5,961,809
0.92
Dec 05, 2025
15.76
16.12
14.46
14.68
14.68
-6.68%
14,476,300
2.29
Dec 04, 2025
15.90
16.08
14.89
15.73
15.73
-0.06%
16,820,461
2.74
Dec 03, 2025
17.48
17.50
15.70
15.74
15.74
-9.75%
10,226,110
1.70
Dec 02, 2025
16.96
17.82
16.91
17.44
17.44
+4.06%
7,530,670
1.26
Dec 01, 2025
16.54
16.84
16.52
16.76
16.76
-0.53%
4,455,326
0.75
Nov 28, 2025
15.96
17.14
15.93
16.85
16.85
+5.78%
6,425,058
1.09
Nov 26, 2025
15.53
16.03
15.51
15.93
15.93
+2.71%
4,859,198
0.82
Nov 25, 2025
15.14
15.57
15.10
15.51
15.51
+2.85%
6,936,944
1.18
Nov 24, 2025
15.23
15.80
15.03
15.08
15.08
+0.73%
44,620,793
8.57
Nov 21, 2025
14.74
15.01
14.54
14.97
14.97
+1.98%
8,447,129
1.64
Nov 20, 2025
16.14
16.32
14.64
14.68
14.68
-7.15%
10,788,760
2.14
Rows: