Education
About Us
Working with TipRanks
Follow Us
Stoneco (STNE)
NASDAQ:STNE
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 19, 2025
16.03
16.18
15.73
15.81
15.81
-1.19%
6,553,384
1.31
Nov 18, 2025
16.05
16.33
15.91
16.00
16.00
-0.93%
6,818,062
1.37
Nov 17, 2025
16.58
16.90
16.09
16.15
16.15
-3.70%
5,850,965
1.18
Nov 14, 2025
16.69
17.12
16.69
16.77
16.77
-0.59%
4,611,557
0.93
Nov 13, 2025
17.58
17.58
16.54
16.87
16.87
-3.87%
10,171,490
2.09
Nov 12, 2025
17.74
18.02
17.49
17.55
17.55
-0.74%
4,840,366
0.99
Nov 11, 2025
17.17
18.38
17.17
17.68
17.68
+3.15%
7,704,748
1.59
Nov 10, 2025
17.19
17.52
17.06
17.14
17.14
+1.84%
5,762,687
1.19
Nov 07, 2025
17.17
17.58
16.30
16.83
16.83
-10.81%
18,616,539
4.03
Nov 06, 2025
19.08
19.28
18.75
18.87
18.87
-0.89%
6,907,727
1.47
Nov 05, 2025
19.00
19.46
18.78
19.04
19.04
+1.17%
5,348,578
1.13
Nov 04, 2025
18.67
19.05
18.39
18.82
18.82
-1.05%
3,969,352
0.83
Nov 03, 2025
19.02
19.36
18.76
19.02
19.02
+0.05%
4,121,579
0.86
Oct 31, 2025
18.66
19.09
18.59
19.01
19.01
+1.71%
3,979,474
0.84
Rows: