Stoneco (STNE)
NASDAQ:STNE
Want to see STNE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
10.39
11.09
10.35
11.05
11.05
+7.39%
9,886,299
1.71
May 19, 2026
10.19
10.49
10.07
10.29
10.29
+0.78%
8,490,678
1.49
May 18, 2026
9.51
10.27
9.51
10.21
10.21
+6.24%
8,885,843
1.59
May 15, 2026
9.98
10.31
9.45
9.61
9.61
-0.93%
12,962,390
2.37
May 14, 2026
9.84
9.88
9.60
9.70
9.70
+0.10%
9,771,235
1.84
May 13, 2026
10.10
10.29
9.66
9.69
9.69
-6.65%
10,896,760
2.09
May 12, 2026
10.42
10.45
10.20
10.38
10.38
-0.38%
4,830,912
0.93
May 11, 2026
10.75
10.76
10.26
10.42
10.42
-3.25%
5,535,601
1.06
May 08, 2026
11.12
11.26
10.76
10.77
10.77
-2.45%
4,744,210
0.91
May 07, 2026
11.40
11.40
10.96
11.04
11.04
-2.90%
6,117,015
1.17
May 06, 2026
11.27
11.52
11.21
11.37
11.37
+2.62%
4,173,753
0.79
May 05, 2026
11.00
11.09
10.85
11.08
11.08
+2.21%
5,539,316
1.05
May 04, 2026
11.10
11.27
10.74
10.84
10.84
-2.25%
4,467,157
0.85
May 01, 2026
11.04
11.19
10.97
11.09
11.09
+1.00%
4,161,256
0.78
Apr 30, 2026
10.85
11.08
10.80
10.98
10.98
+1.20%
8,785,675
1.67
Apr 29, 2026
11.27
11.35
10.83
10.85
10.85
-6.95%
7,806,962
1.48
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
Rows: