StoneCo

STNE
🏛️ usa →
19.46
Last Update: 2025-09-29
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
2023-12-29 18.30 18.44 18.01 18.03 2.7M
2023-12-28 18.50 18.60 18.27 18.29 3.2M
2023-12-27 18.20 18.61 18.05 18.53 4.3M
2023-12-26 18.06 18.23 17.94 18.16 2.8M
2023-12-22 17.94 18.06 17.79 18.01 4.2M
2023-12-21 17.70 17.91 17.52 17.84 3.5M
2023-12-20 17.90 18.30 17.39 17.41 5.1M
2023-12-19 17.62 18.33 17.57 17.96 5.1M
2023-12-18 17.46 17.74 17.12 17.50 4.6M
2023-12-15 17.12 17.60 16.88 17.08 5.8M
2023-12-14 16.95 17.37 16.86 17.01 5.8M
2023-12-13 15.97 16.58 15.76 16.58 4.9M
2023-12-12 15.63 16.01 15.39 15.91 4.3M
2023-12-11 15.90 15.90 15.26 15.68 4.8M
2023-12-08 15.95 16.17 15.75 15.84 4.1M
2023-12-07 16.29 16.29 15.67 15.95 5.3M
2023-12-06 16.37 16.80 16.24 16.27 5.2M
2023-12-05 16.40 16.64 15.99 16.21 5.3M
2023-12-04 16.23 16.64 15.91 16.43 6.0M
2023-12-01 15.65 16.45 15.50 16.40 8.1M
2023-11-30 15.23 15.64 15.11 15.60 6.8M
2023-11-29 15.00 15.44 14.95 15.31 6.3M
2023-11-28 14.72 14.96 14.68 14.90 5.1M
2023-11-27 14.50 14.79 14.34 14.71 6.1M
2023-11-24 14.15 14.52 14.10 14.50 2.8M
2023-11-22 13.92 14.47 13.89 14.19 7.3M
2023-11-21 13.75 13.95 13.66 13.72 3.6M
2023-11-20 14.01 14.10 13.72 13.91 4.5M
2023-11-17 13.80 14.18 13.46 13.87 7.5M
2023-11-16 13.74 14.22 13.49 13.68 11.8M
2023-11-15 13.26 14.09 13.04 13.56 17.6M
2023-11-14 12.44 12.95 12.35 12.85 13.8M
2023-11-13 11.15 12.16 11.09 12.10 20.1M
2023-11-10 10.30 10.86 10.20 10.72 13.1M
2023-11-09 10.60 10.65 10.25 10.29 4.9M
2023-11-08 10.57 10.61 10.27 10.37 4.6M
2023-11-07 10.68 10.93 10.58 10.60 3.6M
2023-11-06 10.99 11.12 10.62 10.69 4.1M
2023-11-03 10.59 11.16 10.59 10.94 6.0M
2023-11-02 10.23 10.42 9.96 10.40 6.5M
2023-11-01 9.91 10.21 9.86 10.16 3.8M
2023-10-31 9.68 9.96 9.68 9.92 3.7M
2023-10-30 9.78 9.88 9.66 9.73 3.9M
2023-10-27 9.77 9.85 9.55 9.60 2.3M
2023-10-26 9.85 10.04 9.66 9.71 3.2M
2023-10-25 9.95 9.98 9.65 9.82 3.2M
2023-10-24 10.08 10.37 9.89 10.09 4.5M
2023-10-23 9.84 10.20 9.71 10.01 3.3M
2023-10-20 10.19 10.25 9.85 9.95 2.7M
2023-10-19 10.09 10.28 9.92 10.12 4.3M
2023-10-18 9.89 10.24 9.82 10.09 5.4M
2023-10-17 9.65 10.17 9.60 10.04 4.9M
2023-10-16 9.75 9.88 9.34 9.76 4.3M
2023-10-13 9.71 9.88 9.62 9.71 4.4M
2023-10-12 10.04 10.05 9.54 9.61 4.4M
2023-10-11 10.41 10.46 9.83 10.00 6.1M
2023-10-10 9.97 10.56 9.91 10.40 6.1M
2023-10-09 9.87 10.04 9.67 9.91 5.0M
2023-10-06 9.97 10.13 9.72 10.01 9.5M
2023-10-05 10.34 10.48 9.95 10.08 4.7M
2023-10-04 10.65 10.83 10.45 10.50 5.6M
2023-10-03 10.51 10.78 10.13 10.25 4.1M
2023-10-02 10.62 10.73 10.53 10.68 3.1M
2023-09-29 10.77 11.02 10.56 10.67 3.4M
2023-09-28 10.26 10.71 10.18 10.64 3.1M
2023-09-27 10.38 10.54 10.09 10.24 3.4M
2023-09-26 10.42 10.52 10.19 10.32 4.0M
2023-09-25 10.44 10.71 10.37 10.52 3.7M
2023-09-22 10.51 10.67 10.37 10.64 4.3M
2023-09-21 10.55 10.65 10.35 10.40 3.6M
2023-09-20 11.11 11.22 10.69 10.75 4.4M
2023-09-19 11.33 11.36 10.87 10.96 3.9M
2023-09-18 11.32 11.56 11.28 11.39 2.9M
2023-09-15 11.56 11.77 11.33 11.36 3.9M
2023-09-14 11.70 11.70 11.27 11.61 2.9M
2023-09-13 11.57 11.72 11.47 11.58 2.8M
2023-09-12 11.50 11.77 11.46 11.53 2.4M
2023-09-11 11.59 11.77 11.51 11.67 3.3M
2023-09-08 11.68 11.69 11.36 11.49 4.2M
2023-09-07 11.81 11.88 11.61 11.69 3.0M
2023-09-06 12.29 12.36 11.90 11.95 3.0M
2023-09-05 12.37 12.45 12.13 12.28 2.4M
2023-09-01 12.40 12.66 12.26 12.54 2.9M
2023-08-31 12.30 12.33 12.06 12.26 3.0M
2023-08-30 12.57 12.60 12.22 12.25 3.3M
2023-08-29 12.05 12.69 11.95 12.66 3.5M
2023-08-28 12.20 12.24 11.75 12.10 4.0M
2023-08-25 11.81 12.39 11.59 12.19 4.9M
2023-08-24 12.27 12.28 11.79 11.83 3.9M
2023-08-23 12.39 12.59 12.22 12.27 3.9M
2023-08-22 12.45 12.60 12.06 12.31 3.3M
2023-08-21 12.35 12.67 12.00 12.35 5.5M
2023-08-18 12.10 12.54 11.85 12.32 6.9M
2023-08-17 13.67 13.70 12.12 12.33 15.7M
2023-08-16 14.09 14.15 13.28 13.34 8.6M
2023-08-15 13.26 13.81 12.86 13.62 5.8M
2023-08-14 13.52 13.68 13.12 13.43 7.3M
2023-08-11 13.51 13.97 13.33 13.60 3.8M
2023-08-10 13.85 14.11 13.54 13.68 5.5M
2023-08-09 13.81 13.96 13.41 13.63 3.0M
2023-08-08 13.74 13.79 13.43 13.77 2.9M
2023-08-07 13.50 14.17 13.40 14.13 3.6M
2023-08-04 13.90 14.07 13.46 13.49 4.2M
2023-08-03 13.92 14.36 13.78 13.83 6.3M
2023-08-02 14.25 14.30 13.33 13.60 6.2M
2023-08-01 14.35 14.83 14.32 14.65 4.3M
2023-07-31 14.16 14.69 13.95 14.49 6.9M
2023-07-28 13.45 13.90 13.27 13.81 4.3M
2023-07-27 13.60 13.76 13.10 13.26 4.2M
2023-07-26 13.40 13.68 13.12 13.44 3.0M
2023-07-25 13.53 13.82 13.23 13.29 4.1M
2023-07-24 13.20 13.75 12.93 13.41 5.8M
2023-07-21 12.56 13.22 12.48 13.09 5.5M
2023-07-20 12.06 12.52 12.03 12.44 2.8M
2023-07-19 12.43 12.54 12.13 12.17 3.3M
2023-07-18 12.45 12.64 12.20 12.33 2.5M
2023-07-17 12.23 12.50 12.06 12.43 3.1M
2023-07-14 12.86 12.93 12.11 12.17 5.4M
2023-07-13 12.35 13.09 12.33 12.85 6.2M
2023-07-12 11.70 12.42 11.65 12.27 6.7M
2023-07-11 11.38 11.50 11.21 11.39 2.7M
2023-07-10 11.21 11.58 11.08 11.41 3.8M
2023-07-07 11.33 11.65 11.28 11.31 4.3M
2023-07-06 11.75 11.80 11.18 11.33 5.2M
2023-07-05 12.46 12.50 11.86 11.98 9.6M
2023-07-03 12.77 12.77 12.41 12.66 2.2M
2023-06-30 12.61 12.95 12.61 12.74 3.2M
2023-06-29 12.91 12.91 12.37 12.47 4.2M
2023-06-28 12.71 13.00 12.47 12.75 3.5M
2023-06-27 12.91 12.99 12.63 12.81 3.4M
2023-06-26 13.50 13.71 12.62 12.80 6.1M
2023-06-23 13.41 13.87 13.32 13.55 7.1M
2023-06-22 14.03 14.24 13.56 13.57 6.0M
2023-06-21 14.19 14.30 13.66 14.22 4.7M
2023-06-20 13.41 14.29 13.24 14.19 7.1M
2023-06-16 13.35 13.77 13.18 13.52 5.1M
2023-06-15 13.04 13.41 12.38 13.21 5.1M
2023-06-14 13.52 13.62 13.04 13.07 8.5M
2023-06-13 13.85 14.00 13.33 13.54 4.5M
2023-06-12 12.79 13.32 12.68 13.25 4.8M
2023-06-09 12.91 12.97 12.58 12.70 2.5M
2023-06-08 12.88 13.13 12.72 12.78 3.5M
2023-06-07 13.30 13.57 12.74 12.88 6.9M
2023-06-06 12.73 13.24 12.66 13.15 3.1M
2023-06-05 12.92 12.98 12.58 12.77 2.8M
2023-06-02 13.30 13.43 12.88 12.99 4.1M
2023-06-01 12.45 13.36 12.41 13.11 6.2M
2023-05-31 12.48 12.62 12.23 12.53 4.8M
2023-05-30 12.37 12.67 12.17 12.52 5.2M
2023-05-26 12.95 12.97 12.13 12.26 7.4M
2023-05-25 12.77 13.16 12.53 12.97 4.4M
2023-05-24 13.15 13.26 12.58 12.66 4.6M
2023-05-23 13.77 14.11 13.25 13.27 4.1M
2023-05-22 13.55 14.03 13.38 13.79 5.6M
2023-05-19 13.73 14.06 13.33 13.36 4.9M
2023-05-18 13.90 13.94 13.05 13.62 13.2M
2023-05-17 14.02 14.60 13.86 14.50 8.0M
2023-05-16 14.03 14.25 13.83 14.02 4.8M
2023-05-15 13.85 14.41 13.66 14.10 4.4M
2023-05-12 13.94 14.07 13.52 13.81 3.5M
2023-05-11 13.39 14.07 13.22 13.94 3.8M
2023-05-10 13.66 13.93 13.09 13.40 5.7M
2023-05-09 13.66 13.89 13.42 13.46 3.4M
2023-05-08 13.62 14.23 13.62 13.81 7.3M
2023-05-05 12.83 13.65 12.80 13.60 7.1M
2023-05-04 12.27 13.00 12.22 12.68 6.0M
2023-05-03 12.19 12.50 12.02 12.21 3.0M
2023-05-02 12.40 12.40 11.74 12.06 3.6M
2023-05-01 12.32 12.51 12.19 12.44 2.6M
2023-04-28 11.72 12.53 11.68 12.32 5.1M
2023-04-27 11.90 12.16 11.51 11.80 3.5M
2023-04-26 11.88 12.09 11.69 11.72 4.2M
2023-04-25 11.48 12.02 11.41 11.80 6.5M
2023-04-24 11.73 12.10 11.68 11.73 7.9M
2023-04-21 11.58 11.75 11.41 11.74 4.2M
2023-04-20 11.15 11.68 11.05 11.60 5.2M
2023-04-19 11.44 11.65 11.01 11.30 4.4M
2023-04-18 11.44 11.66 11.26 11.64 4.9M
2023-04-17 11.85 11.87 11.41 11.41 5.7M
2023-04-14 11.37 11.88 11.31 11.84 8.1M
2023-04-13 10.60 11.60 10.53 11.39 10.7M
2023-04-12 10.35 10.86 10.28 10.51 10.7M
2023-04-11 9.28 10.37 9.27 10.18 13.6M
2023-04-10 8.86 9.14 8.73 9.07 2.8M
2023-04-06 8.90 9.02 8.81 8.95 3.6M
2023-04-05 8.84 9.03 8.73 8.97 4.9M
2023-04-04 9.31 9.38 8.90 8.95 4.5M
2023-04-03 9.50 9.62 9.15 9.23 3.6M
2023-03-31 9.49 9.77 9.40 9.54 6.7M
2023-03-30 9.59 9.79 9.38 9.48 5.9M
2023-03-29 9.38 9.50 9.22 9.45 2.9M
2023-03-28 9.25 9.42 9.12 9.23 3.0M
2023-03-27 9.11 9.31 9.00 9.18 3.6M
2023-03-24 8.75 8.98 8.69 8.94 3.3M
2023-03-23 9.20 9.37 8.63 8.83 5.8M
2023-03-22 9.59 9.60 9.14 9.15 3.9M
2023-03-21 9.08 9.68 9.02 9.57 5.8M
2023-03-20 8.79 9.14 8.67 8.93 6.9M
2023-03-17 9.41 9.45 8.63 8.87 10.0M
2023-03-16 9.20 9.42 8.89 9.41 8.1M
2023-03-15 8.88 9.84 8.84 9.20 15.9M
2023-03-14 8.92 9.42 8.87 9.09 9.8M
2023-03-13 8.49 8.83 8.09 8.59 5.8M
2023-03-10 8.89 9.00 8.55 8.72 4.9M
2023-03-09 9.51 9.60 8.92 8.92 6.3M
2023-03-08 9.20 9.63 9.17 9.57 5.4M
2023-03-07 9.04 9.25 8.91 9.10 4.4M
2023-03-06 8.59 9.21 8.55 9.11 6.1M
2023-03-03 8.35 8.70 8.31 8.51 9.2M
2023-03-02 8.27 8.42 8.13 8.24 6.0M
2023-03-01 8.60 8.66 8.27 8.40 8.0M
2023-02-28 8.68 8.78 8.50 8.51 5.0M
2023-02-27 8.80 8.82 8.61 8.69 4.1M
2023-02-24 8.80 8.89 8.58 8.65 4.2M
2023-02-23 9.18 9.24 8.88 8.96 3.8M
2023-02-22 9.11 9.30 9.01 9.07 3.6M
2023-02-21 9.16 9.28 9.02 9.07 7.1M
2023-02-17 9.59 9.63 9.20 9.29 4.1M
2023-02-16 9.83 10.09 9.67 9.72 3.8M
2023-02-15 9.71 10.12 9.63 10.09 3.2M
2023-02-14 9.54 9.98 9.41 9.76 3.5M
2023-02-13 9.63 9.91 9.50 9.64 2.6M
2023-02-10 9.79 9.86 9.52 9.62 3.8M
2023-02-09 10.25 10.33 9.68 9.89 5.8M
2023-02-08 10.15 10.46 9.94 10.15 3.4M
2023-02-07 10.16 10.30 9.93 10.20 3.6M
2023-02-06 10.51 10.70 10.12 10.17 4.7M
2023-02-03 11.11 11.32 10.64 10.70 4.8M
2023-02-02 11.75 11.86 11.32 11.47 8.2M
2023-02-01 11.21 11.40 10.79 11.35 4.8M
2023-01-31 11.15 11.52 11.10 11.16 3.8M
2023-01-30 11.30 11.37 10.96 11.13 2.9M
2023-01-27 11.54 11.77 11.43 11.53 3.9M
2023-01-26 11.42 11.64 11.21 11.60 6.2M
2023-01-25 10.62 11.22 10.43 11.19 4.4M
2023-01-24 10.10 10.81 9.97 10.67 4.5M
2023-01-23 9.85 10.40 9.72 10.15 7.3M
2023-01-20 9.72 9.88 9.41 9.76 3.4M
2023-01-19 9.54 9.68 9.39 9.62 2.1M
2023-01-18 9.85 10.08 9.53 9.76 3.5M
2023-01-17 9.70 10.13 9.41 9.73 4.2M
2023-01-13 9.87 9.88 9.58 9.68 3.3M
2023-01-12 10.00 10.05 9.34 9.99 5.4M
2023-01-11 9.63 9.93 9.44 9.91 3.0M
2023-01-10 9.33 9.70 9.31 9.60 2.9M
2023-01-09 9.44 9.50 9.22 9.33 2.6M
2023-01-06 9.03 9.45 8.72 9.29 5.1M
2023-01-05 8.60 9.04 8.47 9.01 4.6M
2023-01-04 8.58 8.96 8.48 8.76 5.1M
2023-01-03 9.47 9.59 8.42 8.47 9.9M