Stoneco(STNE)
$7.85+0.18 (+2.35%)
STNE
Stoneco historical prices
$7.85
At close:+0.18 (+2.35%)
Want to see STNE full AI Analyst Report?
Stoneco (STNE) Historical Prices
3,292 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.87 | 8.06 | 7.79 | 7.85 | 7.85 | +2.35% | 5,070,310 | 0.76 |
| Nov 10, 2026 | 7.69 | 7.72 | 7.53 | 7.67 | 7.67 | +2.13% | 4,979,032 | 0.74 |
| Nov 09, 2026 | 7.63 | 7.80 | 7.54 | 7.73 | 7.73 | +2.93% | 3,452,856 | 0.51 |
| Nov 06, 2026 | 7.51 | 7.76 | 7.50 | 7.51 | 7.51 | +0.27% | 3,682,216 | 0.55 |
| Nov 05, 2026 | 7.64 | 7.69 | 7.28 | 7.49 | 7.49 | -2.60% | 5,824,790 | 0.87 |
| Nov 04, 2026 | 7.60 | 7.78 | 7.59 | 7.69 | 7.69 | +4.06% | 5,422,665 | 0.82 |
| Nov 03, 2026 | 7.61 | 7.64 | 7.36 | 7.39 | 7.39 | -3.27% | 5,182,048 | 0.79 |
| Nov 02, 2026 | 7.84 | 7.89 | 7.61 | 7.64 | 7.64 | -1.42% | 3,697,327 | 0.56 |
| Oct 30, 2026 | 7.81 | 7.98 | 7.69 | 7.75 | 7.75 | -3.13% | 8,047,199 | 1.24 |
| Oct 29, 2026 | 8.12 | 8.20 | 7.93 | 8.00 | 8.00 | -1.11% | 7,317,630 | 1.14 |
| Oct 28, 2026 | 8.06 | 8.21 | 7.91 | 8.09 | 8.09 | -0.80% | 9,172,353 | 1.45 |
| Oct 27, 2026 | 8.55 | 8.68 | 8.07 | 8.16 | 8.16 | -2.10% | 9,794,830 | 1.57 |
| Oct 26, 2026 | 7.14 | 8.43 | 7.06 | 8.33 | 8.33 | -27.44% | 29,541,381 | 5.07 |
| Oct 23, 2026 | 11.10 | 11.53 | 10.92 | 11.48 | 11.48 | +2.96% | 6,313,501 | 1.09 |
| Oct 22, 2026 | 11.38 | 11.50 | 10.99 | 11.15 | 11.15 | -3.46% | 6,320,485 | 1.11 |
| Oct 21, 2026 | 11.99 | 12.04 | 11.54 | 11.55 | 11.55 | -4.31% | 4,131,140 | 0.73 |
| Oct 20, 2026 | 11.64 | 12.10 | 11.53 | 12.07 | 12.07 | +5.05% | 5,255,587 | 0.93 |
| Oct 19, 2026 | 11.42 | 11.74 | 11.31 | 11.49 | 11.49 | +1.86% | 2,892,285 | 0.51 |
| Oct 16, 2026 | 11.45 | 11.51 | 11.12 | 11.28 | 11.28 | -0.88% | 4,470,629 | 0.79 |
| Oct 15, 2026 | 11.32 | 11.63 | 11.10 | 11.38 | 11.38 | -0.87% | 4,683,100 | 0.83 |
| Oct 14, 2026 | 11.66 | 11.81 | 11.34 | 11.48 | 11.48 | -2.79% | 5,533,790 | 0.99 |
| Oct 13, 2026 | 12.13 | 12.23 | 11.74 | 11.81 | 11.81 | -3.83% | 7,803,508 | 1.41 |
| Oct 12, 2026 | 12.44 | 12.45 | 12.06 | 12.28 | 12.28 | -1.44% | 4,234,873 | 0.77 |
| Oct 09, 2026 | 11.63 | 12.50 | 11.63 | 12.46 | 12.46 | +7.41% | 8,518,592 | 1.55 |
| Oct 08, 2026 | 11.51 | 11.99 | 11.46 | 11.60 | 11.60 | +0.78% | 7,176,336 | 1.32 |
| Oct 07, 2026 | 11.56 | 11.83 | 11.39 | 11.51 | 11.51 | -0.95% | 5,859,715 | 1.09 |
| Oct 06, 2026 | 11.67 | 11.96 | 11.35 | 11.62 | 11.62 | +0.69% | 11,103,580 | 2.11 |
| Oct 05, 2026 | 10.88 | 12.06 | 10.88 | 11.54 | 11.54 | +20.84% | 29,377,881 | 6.03 |
| Oct 02, 2026 | 9.51 | 9.58 | 9.18 | 9.55 | 9.55 | +1.38% | 4,969,078 | 1.02 |
| Oct 01, 2026 | 9.38 | 9.60 | 8.95 | 9.42 | 9.42 | +0.86% | 6,247,893 | 1.28 |
| Sep 30, 2026 | 9.44 | 9.51 | 9.24 | 9.34 | 9.34 | +0.65% | 5,608,889 | 1.17 |
| Sep 29, 2026 | 9.25 | 9.42 | 9.18 | 9.28 | 9.28 | +0.11% | 5,450,043 | 1.14 |
| Sep 28, 2026 | 9.15 | 9.42 | 9.04 | 9.27 | 9.27 | -0.32% | 4,551,737 | 0.96 |
| Sep 25, 2026 | 9.15 | 9.37 | 9.05 | 9.30 | 9.30 | +1.53% | 4,044,833 | 0.86 |
| Sep 24, 2026 | 9.49 | 9.53 | 9.13 | 9.16 | 9.16 | -3.48% | 3,594,421 | 0.76 |
| Sep 23, 2026 | 9.82 | 10.01 | 9.48 | 9.49 | 9.49 | -3.75% | 3,945,765 | 0.82 |
| Sep 22, 2026 | 9.81 | 9.88 | 9.57 | 9.86 | 9.86 | +1.54% | 5,656,177 | 1.19 |
| Sep 21, 2026 | 9.59 | 9.81 | 9.51 | 9.71 | 9.71 | +1.89% | 4,127,689 | 0.87 |
| Sep 18, 2026 | 9.68 | 9.79 | 9.50 | 9.53 | 9.53 | -2.26% | 8,183,248 | 1.75 |
| Sep 17, 2026 | 9.84 | 9.92 | 9.60 | 9.75 | 9.75 | +0.31% | 3,405,244 | 0.73 |
| Sep 16, 2026 | 9.61 | 9.79 | 9.50 | 9.72 | 9.72 | +0.52% | 4,254,029 | 0.91 |
| Sep 15, 2026 | 9.93 | 9.97 | 9.64 | 9.67 | 9.67 | -2.62% | 3,317,479 | 0.71 |
| Sep 14, 2026 | 9.96 | 10.04 | 9.76 | 9.93 | 9.93 | -1.68% | 3,091,652 | 0.66 |
| Sep 11, 2026 | 10.32 | 10.37 | 9.96 | 10.10 | 10.10 | -1.94% | 4,669,758 | 0.99 |
| Sep 10, 2026 | 9.72 | 10.40 | 9.65 | 10.30 | 10.30 | +4.89% | 6,272,993 | 1.35 |
| Sep 09, 2026 | 9.86 | 10.14 | 9.79 | 9.82 | 9.82 | -2.00% | 5,123,532 | 1.11 |
| Sep 08, 2026 | 10.25 | 10.40 | 10.00 | 10.02 | 10.02 | -0.89% | 3,951,973 | 0.85 |
| Sep 07, 2026 | 10.12 | 10.31 | 10.01 | 10.11 | 10.11 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.12 | 10.31 | 10.01 | 10.11 | 10.11 | -2.03% | 3,834,564 | 0.81 |
| Sep 03, 2026 | 10.73 | 10.80 | 10.22 | 10.32 | 10.32 | -0.48% | 6,519,914 | 1.39 |
