StoneCo Ltd - Class A (STNE) Historical Prices & Data

StoneCo Ltd - Class A
STNE
(Nasdaq - US)
Closed
10.89
+0.63 (+6.14%)
in:usd•As of: Nov 25, 2024 15:59 UTC -5
Pre Market:0+0.00 (0.00%)
Open
10.49
High
10.96
Low
10.46

StoneCo Ltd - Class A Historical Rates

Frequency

Daily

From Oct 26, 2024 to Nov 26, 2024

Date	High	Low	Open	Close	% Change
Nov 25, 2024	10.96	10.46	10.51	10.90	3.71%
Nov 22, 2024	10.48	9.72	9.90	10.26	3.64%
Nov 21, 2024	9.40	9.07	9.15	9.27	1.31%
Nov 20, 2024	9.31	9.06	9.21	9.11	-1.09%
Nov 19, 2024	9.60	9.19	9.51	9.28	-2.42%
Nov 18, 2024	9.90	9.66	9.76	9.67	-0.92%
Nov 15, 2024	10.03	9.61	9.94	9.76	-1.81%
Nov 14, 2024	10.76	9.83	10.61	9.87	-6.97%
Nov 13, 2024	11.48	10.45	11.44	10.48	-8.39%
Nov 12, 2024	11.68	11.34	11.53	11.59	0.52%
Nov 11, 2024	11.61	11.21	11.43	11.56	1.14%
Nov 8, 2024	11.32	11.04	11.26	11.30	0.36%
Nov 7, 2024	11.78	11.29	11.61	11.35	-2.24%
Nov 6, 2024	11.53	10.91	11.14	11.51	3.32%
Nov 5, 2024	11.40	10.78	11.33	11.03	-2.65%
Nov 4, 2024	11.60	11.08	11.11	11.34	2.07%
Nov 1, 2024	11.41	11.01	11.18	11.08	-0.89%
Oct 31, 2024	11.43	11.09	11.27	11.10	-1.51%
Oct 30, 2024	11.49	11.24	11.41	11.27	-1.23%
Oct 29, 2024	11.80	11.49	11.52	11.51	-0.09%
Oct 28, 2024	11.79	11.52	11.53	11.59	0.52%

Highest:11.80

Lowest:9.06

Average:10.71

Difference:-0.63

% Change:-5.46%

Data Vendor: Xignite Logo

Stocks