StoneCo

STNE
🏛️ usa →
18.19
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.96 17.62 16.84 16.86 4.5M
2021-12-30 15.75 17.55 15.66 17.00 6.7M
2021-12-29 16.33 16.42 15.68 15.75 3.7M
2021-12-28 17.04 17.39 16.24 16.39 5.5M
2021-12-27 17.31 17.83 17.13 17.24 5.4M
2021-12-23 15.49 18.81 15.45 17.41 17.2M
2021-12-22 16.10 16.56 15.88 15.93 5.2M
2021-12-21 15.21 16.42 15.08 16.19 7.1M
2021-12-20 15.20 15.55 14.91 14.95 7.0M
2021-12-17 15.45 16.02 15.25 15.64 8.2M
2021-12-16 17.22 17.26 15.22 15.64 8.3M
2021-12-15 16.32 17.09 15.76 17.04 5.6M
2021-12-14 16.50 17.25 16.12 16.25 4.8M
2021-12-13 17.52 18.06 16.13 16.76 6.1M
2021-12-10 17.67 18.72 17.42 17.68 6.1M
2021-12-09 17.49 19.10 17.30 17.57 10.7M
2021-12-08 16.80 18.42 16.30 17.60 7.9M
2021-12-07 15.91 17.69 15.90 16.80 10.7M
2021-12-06 15.21 15.37 14.02 15.17 12.1M
2021-12-03 16.12 16.12 15.07 15.25 6.7M
2021-12-02 15.03 16.24 15.00 16.01 9.4M
2021-12-01 15.80 16.95 14.77 15.00 13.7M
2021-11-30 16.07 16.58 15.00 15.60 18.3M
2021-11-29 16.48 16.90 15.74 16.24 11.0M
2021-11-26 16.60 17.18 16.19 16.34 7.8M
2021-11-24 17.23 17.65 16.91 17.07 13.1M
2021-11-23 17.07 17.77 16.72 17.53 13.6M
2021-11-22 19.03 19.05 16.50 17.01 18.7M
2021-11-19 19.29 20.29 19.12 19.13 13.6M
2021-11-18 21.12 21.19 19.07 19.23 21.4M
2021-11-17 26.19 26.64 20.67 20.70 40.5M
2021-11-16 31.60 31.99 31.14 31.66 6.6M
2021-11-15 30.27 31.47 30.10 31.31 5.4M
2021-11-12 29.50 31.14 29.32 30.21 3.4M
2021-11-11 29.43 29.84 28.72 28.75 2.4M
2021-11-10 29.16 29.97 28.40 28.58 2.7M
2021-11-09 30.50 30.66 29.21 29.57 2.6M
2021-11-08 30.53 30.75 29.92 30.34 2.8M
2021-11-05 31.38 31.55 29.85 30.34 4.6M
2021-11-04 32.00 32.25 30.74 30.99 3.7M
2021-11-03 32.16 32.29 31.31 31.80 3.9M
2021-11-02 33.51 33.82 31.93 32.05 3.0M
2021-11-01 34.00 34.87 33.72 33.89 2.7M
2021-10-29 34.50 34.87 33.70 33.86 2.6M
2021-10-27 36.35 36.35 32.72 33.81 9.0M
2021-10-26 38.24 38.27 36.10 36.45 2.4M
2021-10-25 37.23 38.33 37.03 37.75 2.2M
2021-10-22 38.47 38.60 36.15 36.84 4.1M
2021-10-21 39.05 40.04 38.70 38.90 7.1M
2021-10-20 37.77 39.54 37.71 39.46 5.6M
2021-10-19 37.16 37.75 36.16 37.54 2.9M
2021-10-18 37.63 37.63 35.87 37.17 5.0M
2021-10-15 33.67 38.24 33.59 37.31 10.7M
2021-10-14 32.52 33.73 32.41 33.56 3.5M
2021-10-13 31.99 32.29 31.12 32.05 2.1M
2021-10-12 31.00 31.81 30.82 31.57 4.1M
2021-10-11 32.72 33.00 30.71 30.87 4.7M
2021-10-08 34.36 34.64 32.44 33.14 4.5M
2021-10-07 33.47 34.74 33.47 34.26 2.8M
2021-10-06 32.80 33.62 32.16 33.10 3.1M
2021-10-05 33.33 34.42 32.72 33.50 3.1M
2021-10-04 35.21 35.24 32.97 33.15 3.1M
2021-10-01 34.95 35.68 34.40 35.41 2.5M
2021-09-30 34.80 35.37 34.28 34.72 2.3M
2021-09-29 36.51 36.55 34.57 34.68 4.0M
2021-09-28 37.59 37.96 36.05 36.31 4.0M
2021-09-27 39.66 39.74 38.21 38.27 3.0M
2021-09-24 39.69 40.88 38.87 40.01 5.3M
2021-09-23 40.56 40.71 39.92 40.16 2.3M
2021-09-22 40.41 41.18 40.16 40.24 2.3M
2021-09-21 40.73 40.89 39.32 40.15 2.7M
2021-09-20 40.21 40.92 40.05 40.45 2.6M
2021-09-17 41.09 41.77 40.63 41.74 3.9M
2021-09-16 40.36 41.24 40.12 40.90 1.7M
2021-09-15 41.67 41.79 40.39 40.84 3.5M
2021-09-14 43.72 43.98 41.47 41.72 4.3M
2021-09-13 43.51 44.12 42.17 43.32 3.1M
2021-09-10 44.55 44.89 43.32 43.37 4.4M
2021-09-09 42.69 44.19 42.68 43.91 3.9M
2021-09-08 44.84 44.87 42.45 42.85 6.1M
2021-09-07 45.00 45.20 44.62 44.83 3.8M
2021-09-03 45.01 45.74 44.22 44.63 4.8M
2021-09-02 47.82 47.82 44.55 44.61 8.2M
2021-09-01 47.09 48.14 46.89 47.80 4.7M
2021-08-31 45.66 48.60 44.50 46.54 12.2M
2021-08-30 51.76 51.80 49.45 49.50 3.9M
2021-08-27 50.59 51.70 50.34 51.61 4.5M
2021-08-26 51.89 52.30 49.92 50.41 2.6M
2021-08-25 53.75 53.96 52.09 52.88 4.5M
2021-08-24 53.48 55.30 53.38 55.05 3.9M
2021-08-23 50.44 53.27 50.30 52.94 2.0M
2021-08-20 49.95 50.34 49.64 50.08 2.3M
2021-08-19 48.09 50.62 47.81 49.94 4.8M
2021-08-18 50.21 50.48 48.36 48.63 3.4M
2021-08-17 50.43 50.87 49.11 50.13 3.2M
2021-08-16 52.66 52.66 50.17 51.02 4.3M
2021-08-13 55.22 55.37 52.69 53.23 2.3M
2021-08-12 56.39 56.68 54.77 55.12 1.9M
2021-08-11 56.00 56.96 55.39 56.68 1.8M
2021-08-10 58.56 58.72 55.85 55.92 2.0M
2021-08-09 57.30 58.33 56.58 58.15 1.6M
2021-08-06 57.66 58.10 56.67 56.86 2.1M
2021-08-05 56.60 58.82 56.44 57.39 2.2M
2021-08-04 57.20 57.87 56.27 56.64 1.1M
2021-08-03 58.73 59.69 56.34 57.06 2.1M
2021-08-02 59.56 60.25 58.40 58.58 2.6M
2021-07-30 58.08 59.30 57.95 58.84 3.0M
2021-07-29 57.14 59.18 56.70 59.00 2.9M
2021-07-28 56.27 57.57 55.35 57.09 2.9M
2021-07-27 56.52 56.81 53.19 55.47 4.7M
2021-07-26 59.17 59.20 56.23 56.85 3.0M
2021-07-23 58.85 59.77 58.13 59.46 1.2M
2021-07-22 59.37 59.63 58.01 58.57 0.9M
2021-07-21 58.00 59.75 57.42 59.30 2.4M
2021-07-20 55.71 58.01 54.80 57.66 2.7M
2021-07-19 56.07 56.07 54.17 55.79 4.1M
2021-07-16 58.51 58.86 56.82 56.98 3.4M
2021-07-15 60.62 60.70 57.46 58.24 5.6M
2021-07-14 62.85 63.00 60.34 60.49 4.5M
2021-07-13 63.03 63.75 61.98 62.47 2.2M
2021-07-12 64.26 64.70 62.45 63.23 2.9M
2021-07-09 64.87 65.20 63.26 64.30 2.8M
2021-07-08 65.56 65.65 63.69 64.82 2.7M
2021-07-07 69.51 70.38 66.00 66.77 2.3M
2021-07-06 69.73 70.74 68.60 68.72 2.8M
2021-07-02 68.94 70.01 68.58 69.91 1.8M
2021-07-01 67.28 68.38 66.88 68.35 2.1M
2021-06-30 67.83 68.11 66.95 67.06 1.6M
2021-06-29 68.00 68.92 67.56 68.29 1.7M
2021-06-28 68.03 68.49 66.55 67.91 1.4M
2021-06-25 71.08 71.08 67.12 67.45 4.2M
2021-06-24 70.42 70.66 69.60 70.42 1.6M
2021-06-23 69.02 70.11 68.85 69.10 1.5M
2021-06-22 69.18 70.02 68.76 69.23 2.0M
2021-06-21 68.27 69.38 66.80 69.22 2.0M
2021-06-18 66.39 68.93 66.14 68.29 3.6M
2021-06-17 62.78 66.54 62.78 66.31 1.8M
2021-06-16 63.44 64.30 61.89 63.34 1.3M
2021-06-15 64.14 64.14 63.12 63.56 1.9M
2021-06-14 63.12 64.12 62.93 63.98 1.4M
2021-06-11 63.43 63.93 62.96 63.32 1.3M
2021-06-10 62.08 63.10 61.46 63.04 3.3M
2021-06-09 62.83 63.40 61.93 62.39 1.6M
2021-06-08 64.50 65.44 62.46 62.86 2.0M
2021-06-07 63.96 64.13 62.80 63.48 3.0M
2021-06-04 64.38 64.91 63.43 64.13 1.3M
2021-06-03 65.42 65.93 62.53 63.84 2.1M
2021-06-02 63.45 67.39 62.34 66.07 4.7M
2021-06-01 66.59 67.80 64.50 65.14 2.9M
2021-05-28 66.80 67.10 65.50 65.97 1.8M
2021-05-27 65.27 66.74 64.57 66.32 1.3M
2021-05-26 65.28 66.43 64.81 65.97 1.4M
2021-05-25 63.42 65.50 63.21 64.74 1.9M
2021-05-24 65.19 65.60 62.75 62.99 2.8M
2021-05-21 62.02 63.76 61.50 62.89 2.2M
2021-05-20 59.50 61.34 59.38 61.20 2.5M
2021-05-19 57.53 59.00 56.62 58.92 2.1M
2021-05-18 59.81 61.53 59.09 59.37 1.8M
2021-05-17 57.76 59.66 57.50 59.41 1.9M
2021-05-14 57.07 59.47 56.60 59.21 3.7M
2021-05-13 57.92 58.61 55.13 56.15 3.9M
2021-05-12 58.58 60.12 56.81 57.05 2.7M
2021-05-11 55.59 61.09 55.56 59.97 2.8M
2021-05-10 62.48 62.76 59.74 59.80 2.6M
2021-05-07 62.03 64.49 62.03 62.49 2.0M
2021-05-06 61.88 62.30 59.83 61.28 2.8M
2021-05-05 63.20 63.35 60.70 62.35 2.7M
2021-05-04 63.12 63.29 60.96 61.99 2.5M
2021-05-03 64.98 65.75 62.92 63.98 1.7M
2021-04-30 65.82 65.95 64.30 64.64 2.2M
2021-04-29 70.26 70.26 66.47 67.13 1.5M
2021-04-28 69.32 70.56 68.44 69.39 1.1M
2021-04-27 70.33 70.57 68.75 69.64 1.6M
2021-04-26 67.59 70.00 67.18 69.90 1.4M
2021-04-23 66.16 67.76 65.98 67.67 0.9M
2021-04-22 67.82 67.91 65.05 65.76 1.4M
2021-04-21 65.00 67.26 64.59 66.88 0.8M
2021-04-20 66.07 66.88 64.20 65.62 1.9M
2021-04-19 68.04 68.14 64.84 66.20 1.9M
2021-04-16 67.40 68.42 66.50 68.27 1.3M
2021-04-15 67.19 68.70 66.53 67.40 1.2M
2021-04-14 68.19 69.24 65.69 66.12 1.5M
2021-04-13 68.37 69.50 67.36 68.19 1.3M
2021-04-12 67.07 68.10 65.36 67.74 1.4M
2021-04-09 67.90 69.38 66.40 67.81 1.8M
2021-04-08 65.30 68.14 64.98 67.85 2.2M
2021-04-07 65.40 66.48 63.64 64.64 1.7M
2021-04-06 63.09 66.10 63.01 65.42 2.3M
2021-04-05 65.51 65.76 61.71 63.26 1.9M
2021-04-01 63.18 64.95 62.76 64.22 6.0M
2021-03-31 61.86 64.23 61.08 61.22 4.2M
2021-03-30 59.58 62.00 59.12 61.28 4.2M
2021-03-29 62.16 62.33 57.35 59.89 4.3M
2021-03-26 64.49 64.92 60.52 62.16 2.3M
2021-03-25 61.24 64.65 60.50 64.00 2.1M
2021-03-24 67.05 67.05 62.31 62.68 1.8M
2021-03-23 66.90 67.60 65.75 66.32 1.0M
2021-03-22 67.14 67.91 66.44 67.37 1.2M
2021-03-19 66.96 68.16 65.60 66.91 4.5M
2021-03-18 69.00 69.68 66.40 66.79 2.5M
2021-03-17 68.39 70.70 66.26 70.21 2.5M
2021-03-16 71.17 73.00 68.34 69.53 2.0M
2021-03-15 71.76 72.41 69.71 70.79 2.3M
2021-03-12 70.35 72.35 66.90 71.79 6.5M
2021-03-11 73.38 77.26 73.00 76.41 3.6M
2021-03-10 72.02 74.26 69.80 70.71 2.3M
2021-03-09 72.90 72.90 70.50 70.91 4.0M
2021-03-08 75.43 76.53 68.76 69.33 3.8M
2021-03-05 79.35 79.37 68.77 76.67 4.3M
2021-03-04 81.50 83.84 74.13 77.25 3.6M
2021-03-03 86.99 87.60 79.64 82.31 2.8M
2021-03-02 89.60 89.96 86.63 87.77 1.8M
2021-03-01 87.30 90.30 87.21 89.67 1.4M
2021-02-26 84.38 87.37 83.80 85.81 2.0M
2021-02-25 86.65 87.95 83.60 84.45 2.2M
2021-02-24 88.11 89.39 86.52 87.99 2.0M
2021-02-23 83.57 88.64 81.57 88.19 2.3M
2021-02-22 88.00 89.49 86.80 87.56 1.9M
2021-02-19 91.36 93.42 91.18 92.34 0.9M
2021-02-18 93.25 93.68 89.32 90.50 1.7M
2021-02-17 93.42 95.12 92.25 94.09 2.2M
2021-02-16 93.45 95.00 92.10 93.81 1.2M
2021-02-12 90.42 92.75 90.00 92.14 1.1M
2021-02-11 88.42 90.99 88.22 90.36 1.4M
2021-02-10 89.90 90.91 87.12 87.92 1.4M
2021-02-09 88.24 89.51 86.17 89.14 1.5M
2021-02-08 86.90 88.79 85.22 88.58 1.8M
2021-02-05 83.57 87.42 83.05 85.71 2.8M
2021-02-04 79.25 81.86 78.94 81.22 1.5M
2021-02-03 78.72 79.40 78.07 78.64 0.9M
2021-02-02 76.45 79.42 76.27 78.28 1.6M
2021-02-01 73.00 76.00 72.15 74.85 1.6M
2021-01-29 75.50 75.60 70.51 71.90 2.1M
2021-01-28 71.88 75.20 70.00 74.18 2.4M
2021-01-27 71.70 72.50 68.46 69.46 4.0M
2021-01-26 76.03 76.47 72.88 73.40 2.2M
2021-01-25 79.14 79.50 74.37 75.81 2.0M
2021-01-22 78.75 80.10 78.27 79.00 1.2M
2021-01-21 83.20 84.19 78.90 79.68 2.1M
2021-01-20 80.94 86.36 80.18 82.55 3.2M
2021-01-19 79.75 82.20 78.28 79.92 2.0M
2021-01-15 79.29 79.29 77.27 78.23 1.3M
2021-01-14 79.80 81.33 78.73 79.41 1.1M
2021-01-13 80.27 80.85 79.55 79.58 0.8M
2021-01-12 80.00 80.57 79.15 79.88 1.7M
2021-01-11 78.97 80.45 78.20 79.77 1.7M
2021-01-08 81.01 81.50 78.68 80.09 1.6M
2021-01-07 78.36 80.37 78.15 80.23 2.0M
2021-01-06 82.09 82.23 77.67 77.95 2.0M
2021-01-05 81.56 83.88 81.05 82.88 1.3M
2021-01-04 85.00 85.04 80.50 82.67 1.4M