StoneCo

STNE
🏛️ germany →
16.50
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
2022-12-30 8.77 8.80 8.53 8.58 0.0M
2022-12-29 8.56 8.85 8.56 8.82 0.0M
2022-12-28 8.51 8.63 8.39 8.47 0.0M
2022-12-27 8.93 9.16 8.58 8.58 0.0M
2022-12-23 8.79 9.16 8.62 8.92 0.0M
2022-12-22 9.01 9.01 8.56 8.67 0.0M
2022-12-21 8.73 8.95 8.72 8.80 0.0M
2022-12-20 8.60 8.90 8.60 8.77 0.0M
2022-12-19 8.39 8.80 8.36 8.78 0.0M
2022-12-16 8.68 8.68 8.37 8.50 0.0M
2022-12-15 8.86 8.99 8.57 8.61 0.0M
2022-12-14 9.00 9.10 8.58 8.99 0.0M
2022-12-13 9.08 9.58 8.86 8.90 0.0M
2022-12-12 9.45 9.50 8.75 9.05 0.0M
2022-12-09 9.68 9.97 9.32 9.48 0.0M
2022-12-08 9.88 10.06 9.73 9.75 0.0M
2022-12-07 10.44 10.62 9.60 9.82 0.0M
2022-12-06 10.93 11.00 10.35 10.35 0.0M
2022-12-05 11.34 11.52 10.65 10.66 0.0M
2022-12-02 11.17 11.40 10.96 11.29 0.0M
2022-12-01 11.31 11.58 11.10 11.22 0.0M
2022-11-30 10.72 11.15 10.19 11.00 0.0M
2022-11-29 10.36 10.66 10.33 10.52 0.0M
2022-11-28 9.94 10.50 9.71 10.50 0.0M
2022-11-25 10.23 10.23 9.77 9.84 0.0M
2022-11-24 10.19 10.33 10.01 10.32 0.0M
2022-11-23 10.72 10.93 9.88 10.11 0.0M
2022-11-22 10.80 10.94 10.49 10.94 0.0M
2022-11-21 11.04 11.42 10.76 10.76 0.0M
2022-11-18 10.94 11.50 10.50 11.11 0.0M
2022-11-17 10.14 10.33 9.46 9.52 0.0M
2022-11-16 11.09 11.09 10.07 10.09 0.0M
2022-11-15 10.70 11.24 10.70 11.02 0.0M
2022-11-14 10.55 10.62 10.42 10.52 0.0M
2022-11-11 10.24 10.66 10.00 10.64 0.0M
2022-11-10 10.15 10.95 10.05 10.09 0.0M
2022-11-09 10.61 10.61 10.31 10.35 0.0M
2022-11-08 10.81 10.97 10.64 10.64 0.0M
2022-11-07 10.97 10.99 10.49 10.71 0.0M
2022-11-04 12.28 12.40 10.83 10.83 0.0M
2022-11-03 10.71 12.40 10.54 12.20 0.0M
2022-11-02 11.24 11.24 10.50 10.50 0.0M
2022-11-01 10.70 11.21 10.70 11.05 0.0M
2022-10-31 10.31 10.50 10.09 10.46 0.0M
2022-10-28 9.73 10.11 9.69 10.06 0.0M
2022-10-27 9.97 10.44 9.85 9.85 0.0M
2022-10-26 10.10 10.65 10.10 10.16 0.0M
2022-10-25 10.54 10.62 10.54 10.62 0.0M
2022-10-24 10.78 10.78 10.27 10.49 0.0M
2022-10-21 10.39 10.57 10.39 10.56 0.0M
2022-10-20 10.75 10.85 10.33 10.33 0.0M
2022-10-19 11.01 11.01 10.58 10.92 0.0M
2022-10-18 11.30 11.45 10.80 10.86 0.0M
2022-10-17 10.20 11.15 10.20 10.88 0.0M
2022-10-14 10.89 11.16 10.40 10.40 0.0M
2022-10-13 10.99 11.12 10.31 10.93 0.0M
2022-10-12 11.03 11.07 10.66 11.04 0.0M
2022-10-11 11.52 11.53 10.80 10.82 0.0M
2022-10-10 11.74 12.14 11.54 11.67 0.0M
2022-10-07 11.91 12.26 11.81 11.93 0.0M
2022-10-06 11.75 12.40 11.71 12.08 0.0M
2022-10-05 11.45 11.92 11.34 11.86 0.0M
2022-10-04 10.75 11.74 10.60 11.64 0.0M
2022-10-03 9.58 10.52 9.58 10.52 0.0M
2022-09-30 9.24 9.86 9.24 9.73 0.0M
2022-09-29 9.94 9.97 9.10 9.10 0.0M
2022-09-28 9.25 10.04 9.25 9.97 0.0M
2022-09-27 9.70 10.10 9.37 9.52 0.0M
2022-09-26 9.40 9.40 9.07 9.16 0.0M
2022-09-23 9.80 9.80 9.25 9.55 0.0M
2022-09-22 9.84 9.92 9.57 9.57 0.0M
2022-09-21 9.63 10.24 9.54 10.24 0.0M
2022-09-20 9.44 9.75 9.22 9.75 0.0M
2022-09-19 8.93 9.19 8.83 9.19 0.0M
2022-09-16 9.30 9.30 8.96 9.21 0.0M
2022-09-15 9.57 9.59 9.27 9.43 0.0M
2022-09-14 9.26 9.46 9.06 9.39 0.0M
2022-09-13 9.63 9.71 8.88 9.20 0.0M
2022-09-12 9.43 9.69 9.20 9.60 0.0M
2022-09-09 8.83 9.43 8.67 9.41 0.0M
2022-09-08 8.66 8.71 8.53 8.68 0.0M
2022-09-07 8.25 8.65 8.25 8.65 0.0M
2022-09-06 8.88 8.88 8.18 8.30 0.0M
2022-09-05 8.91 8.92 8.89 8.89 0.0M
2022-09-02 9.27 9.27 8.95 8.95 0.0M
2022-09-01 9.41 9.41 8.91 9.11 0.0M
2022-08-31 9.49 9.79 9.24 9.24 0.0M
2022-08-30 9.47 9.70 9.36 9.37 0.0M
2022-08-29 9.39 9.86 9.20 9.68 0.0M
2022-08-26 9.83 10.05 9.53 9.74 0.0M
2022-08-25 10.08 10.08 9.80 9.90 0.0M
2022-08-24 9.52 10.23 9.26 9.95 0.0M
2022-08-23 8.88 9.35 8.72 9.35 0.0M
2022-08-22 9.04 9.09 8.34 8.69 0.0M
2022-08-19 10.50 10.80 8.25 9.10 0.1M
2022-08-18 11.77 11.85 11.29 11.56 0.0M
2022-08-17 11.70 11.90 11.15 11.49 0.0M
2022-08-16 11.90 12.20 11.46 11.67 0.0M
2022-08-15 11.61 11.84 11.52 11.83 0.0M
2022-08-12 11.24 11.75 11.10 11.75 0.0M
2022-08-11 11.50 11.74 10.88 10.88 0.0M
2022-08-10 11.22 11.72 10.96 11.60 0.0M
2022-08-09 11.33 11.33 10.93 11.08 0.0M
2022-08-08 11.00 11.63 10.63 11.50 0.0M
2022-08-05 11.00 11.10 10.48 10.91 0.0M
2022-08-04 10.40 10.86 10.22 10.86 0.0M
2022-08-03 9.32 10.36 9.32 10.32 0.0M
2022-08-02 9.06 9.28 9.04 9.28 0.0M
2022-08-01 9.22 9.41 8.90 9.16 0.0M
2022-07-29 9.52 9.60 9.20 9.35 0.0M
2022-07-28 9.38 9.77 9.10 9.37 0.0M
2022-07-27 9.02 9.24 8.84 9.23 0.0M
2022-07-26 9.12 9.12 8.61 8.61 0.0M
2022-07-25 9.08 9.10 8.87 9.01 0.0M
2022-07-22 9.33 9.34 8.85 8.96 0.0M
2022-07-21 9.17 9.41 9.16 9.24 0.0M
2022-07-20 9.09 9.46 8.92 9.35 0.0M
2022-07-19 8.48 8.93 8.48 8.89 0.0M
2022-07-18 8.80 9.11 8.50 8.50 0.0M
2022-07-15 8.21 8.61 8.20 8.61 0.0M
2022-07-14 8.67 8.67 8.22 8.32 0.0M
2022-07-13 8.54 8.64 8.06 8.64 0.0M
2022-07-12 7.86 8.55 7.80 8.46 0.0M
2022-07-11 8.30 8.30 7.73 7.86 0.0M
2022-07-08 8.18 8.46 8.05 8.20 0.0M
2022-07-07 8.17 8.42 8.01 8.36 0.0M
2022-07-06 8.15 8.26 8.01 8.05 0.0M
2022-07-05 7.50 8.00 7.05 8.00 0.0M
2022-07-04 7.50 7.52 7.36 7.50 0.0M
2022-07-01 7.33 7.48 7.26 7.48 0.0M
2022-06-30 7.55 7.63 7.17 7.33 0.0M
2022-06-29 7.88 7.88 7.47 7.77 0.0M
2022-06-28 8.45 8.61 7.85 7.93 0.0M
2022-06-27 8.57 8.66 8.09 8.31 0.0M
2022-06-24 8.01 8.71 8.01 8.40 0.0M
2022-06-23 7.84 8.21 7.70 7.98 0.0M
2022-06-22 7.53 7.92 7.49 7.78 0.0M
2022-06-21 8.00 8.16 7.69 7.70 0.0M
2022-06-20 7.68 7.98 7.68 7.98 0.0M
2022-06-17 7.45 7.84 7.33 7.73 0.0M
2022-06-16 8.30 8.30 7.21 7.23 0.0M
2022-06-15 7.91 8.18 7.71 8.18 0.0M
2022-06-14 7.84 8.06 7.69 7.89 0.0M
2022-06-13 8.57 8.58 7.77 7.79 0.0M
2022-06-10 9.60 9.75 8.55 8.65 0.0M
2022-06-09 10.90 11.19 9.55 9.55 0.0M
2022-06-08 11.30 11.50 10.95 11.05 0.0M
2022-06-07 11.19 11.34 10.74 11.26 0.0M
2022-06-06 11.21 11.77 10.85 11.15 0.0M
2022-06-03 12.10 12.30 10.15 10.99 0.0M
2022-06-02 9.21 9.82 8.95 9.71 0.0M
2022-06-01 9.48 9.54 9.15 9.15 0.0M
2022-05-31 9.85 9.85 9.21 9.36 0.0M
2022-05-30 9.77 10.10 9.73 9.92 0.0M
2022-05-27 9.08 9.62 9.08 9.58 0.0M
2022-05-26 8.67 9.18 8.67 9.17 0.0M
2022-05-25 8.57 8.78 8.40 8.70 0.0M
2022-05-24 8.63 8.81 8.40 8.41 0.0M
2022-05-23 8.84 9.02 8.75 8.97 0.0M
2022-05-20 9.06 9.07 8.44 8.74 0.0M
2022-05-19 8.17 9.05 8.11 8.75 0.0M
2022-05-18 8.32 8.88 8.19 8.34 0.0M
2022-05-17 8.14 8.50 7.90 8.42 0.0M
2022-05-16 8.58 8.86 8.03 8.03 0.0M
2022-05-13 7.30 8.31 7.30 8.30 0.0M
2022-05-12 6.80 7.23 6.73 6.91 0.0M
2022-05-11 7.58 7.70 6.89 6.90 0.0M
2022-05-10 7.54 7.78 7.10 7.55 0.0M
2022-05-09 8.04 8.06 7.35 7.42 0.0M
2022-05-06 8.61 8.61 7.70 7.95 0.0M
2022-05-05 9.43 9.43 8.35 8.41 0.0M
2022-05-04 9.11 9.70 8.60 9.46 0.1M
2022-05-03 9.48 9.50 9.13 9.20 0.0M
2022-05-02 9.28 9.60 8.80 9.35 0.0M
2022-04-29 9.03 9.35 8.94 8.94 0.0M
2022-04-28 9.25 9.44 8.80 9.05 0.0M
2022-04-27 8.71 9.23 8.54 9.15 0.0M
2022-04-26 9.12 9.24 8.55 8.91 0.0M
2022-04-25 8.50 9.00 8.45 8.96 0.0M
2022-04-22 8.87 9.06 8.57 8.69 0.0M
2022-04-21 9.49 9.69 8.68 8.85 0.0M
2022-04-20 10.14 10.47 9.34 9.34 0.0M
2022-04-19 9.86 10.43 9.51 10.24 0.0M
2022-04-14 9.72 9.98 9.42 9.42 0.0M
2022-04-13 9.85 9.85 9.40 9.83 0.0M
2022-04-12 9.96 10.34 9.63 9.63 0.0M
2022-04-11 10.10 10.25 9.72 10.10 0.0M
2022-04-08 10.46 10.47 9.99 10.10 0.0M
2022-04-07 10.42 10.55 10.00 10.38 0.0M
2022-04-06 10.60 10.80 10.17 10.56 0.0M
2022-04-05 11.55 11.90 10.65 10.65 0.0M
2022-04-04 11.25 11.61 11.08 11.47 0.0M
2022-04-01 10.86 11.60 10.75 11.00 0.0M
2022-03-31 11.10 11.22 10.46 10.46 0.0M
2022-03-30 11.76 11.78 10.88 10.93 0.0M
2022-03-29 11.30 11.82 11.13 11.71 0.0M
2022-03-28 11.43 11.69 10.95 11.14 0.0M
2022-03-25 13.00 13.11 11.10 11.19 0.0M
2022-03-24 13.27 13.34 12.58 13.12 0.0M
2022-03-23 13.20 13.54 12.53 13.07 0.0M
2022-03-22 12.09 13.45 12.09 12.97 0.0M
2022-03-21 12.49 12.98 11.73 12.13 0.0M
2022-03-18 10.79 12.53 10.60 12.41 0.1M
2022-03-17 8.45 11.03 8.14 10.63 0.0M
2022-03-16 7.68 8.58 7.68 8.58 0.0M
2022-03-15 7.62 7.83 7.37 7.52 0.0M
2022-03-14 8.15 8.29 7.62 7.65 0.0M
2022-03-11 8.74 9.00 8.20 8.24 0.0M
2022-03-10 9.47 9.53 8.50 8.62 0.0M
2022-03-09 8.88 9.55 8.88 9.43 0.0M
2022-03-08 8.40 8.95 8.29 8.72 0.0M
2022-03-07 8.91 9.10 8.50 8.50 0.0M
2022-03-04 9.36 9.54 8.89 8.93 0.0M
2022-03-03 10.12 10.12 9.47 9.50 0.0M
2022-03-02 9.94 10.00 9.50 9.90 0.0M
2022-03-01 10.15 10.23 9.70 9.70 0.0M
2022-02-28 10.05 10.24 9.81 9.96 0.0M
2022-02-25 9.98 10.21 9.75 10.07 0.0M
2022-02-24 9.00 10.09 8.71 10.09 0.0M
2022-02-23 9.66 9.78 9.31 9.38 0.0M
2022-02-22 9.01 9.70 8.90 9.44 0.0M
2022-02-21 9.46 9.61 9.02 9.04 0.0M
2022-02-18 9.98 10.30 9.25 9.46 0.0M
2022-02-17 10.89 10.95 9.76 9.84 0.0M
2022-02-16 11.77 11.87 10.68 10.84 0.0M
2022-02-15 11.09 11.44 11.09 11.33 0.0M
2022-02-14 11.17 11.52 10.99 11.00 0.0M
2022-02-11 11.27 11.87 11.19 11.19 0.0M
2022-02-10 12.03 12.34 11.45 11.45 0.0M
2022-02-09 11.52 11.97 11.35 11.73 0.0M
2022-02-08 11.87 12.01 11.20 11.24 0.0M
2022-02-07 11.72 12.06 11.59 11.94 0.0M
2022-02-04 12.06 12.10 10.96 11.63 0.0M
2022-02-03 12.20 12.46 11.38 11.50 0.0M
2022-02-02 14.22 14.30 12.39 12.39 0.0M
2022-02-01 13.94 14.48 13.65 14.07 0.0M
2022-01-31 13.39 13.96 13.14 13.65 0.0M
2022-01-28 12.79 13.06 12.27 13.06 0.0M
2022-01-27 12.71 13.18 12.45 12.46 0.0M
2022-01-26 12.95 13.84 12.71 12.93 0.0M
2022-01-25 12.91 13.06 12.22 12.64 0.0M
2022-01-24 12.81 13.07 11.63 12.88 0.0M
2022-01-21 13.21 13.50 12.71 12.78 0.0M
2022-01-20 13.41 14.45 13.32 13.45 0.0M
2022-01-19 13.26 13.77 12.30 13.41 0.0M
2022-01-18 14.51 14.68 13.40 13.40 0.0M
2022-01-17 14.67 14.99 14.47 14.95 0.0M
2022-01-14 14.51 14.68 14.12 14.60 0.0M
2022-01-13 15.58 15.67 14.54 14.54 0.0M
2022-01-12 15.38 15.69 14.97 15.47 0.0M
2022-01-11 14.51 15.40 14.29 15.14 0.0M
2022-01-10 14.36 14.54 13.46 14.49 0.0M
2022-01-07 14.29 14.80 14.10 14.30 0.0M
2022-01-06 14.13 14.49 13.60 14.11 0.0M
2022-01-05 15.04 15.28 13.90 14.00 0.0M
2022-01-04 17.57 18.10 14.86 15.13 0.0M
2022-01-03 15.01 17.41 15.01 17.20 0.0M