Stoneco (STNE)
NASDAQ:STNE
Want to see STNE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
11.89
11.96
11.58
11.66
11.66
-2.75%
4,876,615
0.92
Apr 27, 2026
12.23
12.36
11.91
11.99
11.99
-1.88%
5,009,011
0.94
Apr 24, 2026
12.22
12.32
11.74
12.22
12.22
+1.66%
9,374,963
1.78
Apr 23, 2026
14.90
15.04
14.33
14.55
12.02
-3.51%
8,755,117
1.69
Apr 22, 2026
15.48
15.73
14.89
15.08
12.46
-2.53%
4,773,194
0.92
Apr 21, 2026
15.50
15.69
15.30
15.47
12.78
+0.46%
4,241,730
0.81
Apr 20, 2026
15.10
15.44
14.84
15.40
12.72
+1.99%
5,264,461
1.00
Apr 17, 2026
15.50
15.81
14.87
15.10
12.47
-1.24%
6,432,812
1.23
Apr 16, 2026
14.92
15.38
14.78
15.29
12.63
+2.48%
5,557,723
1.08
Apr 15, 2026
15.27
15.37
14.67
14.92
12.33
+2.12%
10,370,900
2.07
Apr 14, 2026
14.86
15.05
14.39
14.61
12.07
-1.15%
5,008,152
1.00
Apr 13, 2026
13.85
14.88
13.78
14.78
12.21
+5.12%
5,744,653
1.15
Apr 10, 2026
14.05
14.30
13.76
14.06
11.62
+0.15%
4,143,222
0.83
Apr 09, 2026
14.10
14.25
13.63
14.04
11.60
-0.15%
3,981,129
0.80
Apr 08, 2026
14.79
14.85
13.88
14.06
11.62
+1.74%
3,433,426
0.69
Apr 07, 2026
14.15
14.26
13.54
13.82
11.42
-3.16%
3,389,228
0.67
Apr 06, 2026
13.89
14.32
13.89
14.27
11.79
+2.29%
2,584,762
0.49
Apr 03, 2026
13.96
14.34
13.70
13.95
11.52
0.00%
0
0.00
Apr 02, 2026
13.96
14.34
13.70
13.95
11.52
-2.86%
2,421,267
0.45
Apr 01, 2026
14.37
14.56
14.19
14.36
11.86
+1.71%
3,004,545
0.57
Mar 31, 2026
13.81
14.26
13.65
14.12
11.66
+3.90%
4,624,017
0.88
Mar 30, 2026
13.64
13.79
13.39
13.59
11.23
+0.96%
8,432,146
1.64
Mar 27, 2026
13.80
14.10
13.39
13.46
11.12
-3.86%
7,068,803
1.39
Mar 26, 2026
14.02
14.39
13.96
14.00
11.57
-2.51%
3,947,891
0.78
Mar 25, 2026
14.24
14.56
14.14
14.36
11.86
+2.72%
2,899,834
0.57
Mar 24, 2026
13.81
14.30
13.66
13.98
11.55
-0.57%
2,171,633
0.43
Mar 23, 2026
13.66
14.21
13.48
14.06
11.62
+5.32%
3,609,256
0.72
Mar 20, 2026
13.68
13.70
13.10
13.35
11.03
-3.54%
6,502,840
1.31
Mar 19, 2026
13.49
13.89
13.44
13.84
11.43
-0.36%
4,652,828
0.94
Mar 18, 2026
13.83
14.02
13.73
13.89
11.47
-0.08%
3,044,077
0.61
Mar 17, 2026
14.19
14.34
13.87
13.90
11.48
-0.78%
2,297,118
0.46
Mar 16, 2026
14.03
14.20
13.88
14.01
11.57
+1.45%
3,660,157
0.72
Mar 13, 2026
13.90
14.38
13.73
13.81
11.41
-0.22%
5,267,496
1.02
Mar 12, 2026
14.12
14.15
13.68
13.84
11.43
-4.88%
7,033,953
1.37
Mar 11, 2026
14.05
14.58
14.04
14.55
12.02
+3.27%
5,166,148
1.00
Mar 10, 2026
13.97
14.36
13.80
14.09
11.64
+1.58%
4,609,830
0.89
Mar 09, 2026
13.45
13.93
13.29
13.87
11.46
+1.09%
5,550,684
1.08
Mar 06, 2026
13.42
13.83
13.36
13.72
11.33
-0.51%
5,593,173
1.09
Mar 05, 2026
13.86
14.34
13.61
13.79
11.39
-3.50%
7,203,896
1.41
Mar 04, 2026
14.63
14.79
14.18
14.29
11.81
+4.08%
9,195,892
1.77
Mar 03, 2026
14.68
15.27
13.48
13.73
11.34
-19.38%
22,118,930
4.32
Mar 02, 2026
16.25
17.34
16.11
17.03
14.07
+1.37%
8,168,628
1.59
Feb 27, 2026
16.49
16.89
16.44
16.80
13.88
+0.24%
5,023,558
0.97
Feb 26, 2026
16.80
16.85
16.28
16.76
13.85
-0.65%
4,107,371
0.79
Feb 25, 2026
17.11
17.25
16.73
16.87
13.94
-1.23%
2,930,403
0.56
Feb 24, 2026
16.65
17.19
16.48
17.08
14.11
+2.52%
4,413,920
0.85
Feb 23, 2026
17.35
17.60
16.63
16.66
13.76
-6.04%
4,300,417
0.83
Feb 20, 2026
16.84
17.77
16.84
17.73
14.65
+4.36%
4,489,582
0.86
Feb 19, 2026
16.31
17.19
16.27
16.99
14.04
+3.28%
2,900,315
0.49
Feb 18, 2026
16.56
16.87
16.40
16.45
13.59
-0.06%
3,549,461
0.59
Rows: