Stoneco Ltd Cl A (NQ: STNE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	15.23	15.64	15.11	15.60	6,844,371	+0.29(+1.89%)
Nov 29, 2023	15.00	15.44	14.95	15.31	6,340,238	+0.41(+2.75%)
Nov 28, 2023	14.72	14.96	14.68	14.90	5,091,530	+0.19(+1.29%)
Nov 27, 2023	14.50	14.79	14.34	14.71	6,043,485	+0.21(+1.45%)
Nov 24, 2023	14.15	14.52	14.10	14.50	2,824,176	+0.31(+2.18%)
Nov 22, 2023	13.92	14.47	13.89	14.19	7,307,320	+0.47(+3.43%)
Nov 21, 2023	13.75	13.95	13.66	13.72	3,610,875	-0.19(-1.37%)
Nov 20, 2023	14.01	14.10	13.72	13.91	4,517,840	+0.04(+0.29%)
Nov 17, 2023	13.80	14.18	13.46	13.87	7,455,280	+0.19(+1.39%)
Nov 16, 2023	13.74	14.22	13.49	13.68	11,751,210	+0.12(+0.88%)
Nov 15, 2023	13.26	14.09	13.04	13.56	17,585,712	+0.71(+5.53%)
Nov 14, 2023	12.44	12.95	12.35	12.85	13,785,312	+0.75(+6.20%)
Nov 13, 2023	11.15	12.16	11.09	12.10	20,065,536	+1.38(+12.87%)
Nov 10, 2023	10.30	10.86	10.20	10.72	13,063,224	+0.43(+4.18%)
Nov 09, 2023	10.60	10.65	10.25	10.29	4,893,975	-0.08(-0.77%)
Nov 08, 2023	10.57	10.61	10.27	10.37	4,634,424	-0.23(-2.17%)
Nov 07, 2023	10.68	10.93	10.58	10.60	3,643,429	-0.09(-0.84%)
Nov 06, 2023	10.99	11.12	10.62	10.69	4,053,976	-0.25(-2.29%)
Nov 03, 2023	10.59	11.16	10.59	10.94	6,023,354	+0.54(+5.19%)
Nov 02, 2023	10.23	10.42	9.960	10.40	6,468,674	+0.24(+2.36%)
Nov 01, 2023	9.910	10.21	9.855	10.16	3,775,608	+0.25(+2.47%)
Oct 31, 2023	9.680	9.960	9.680	9.915	3,676,988	+0.18(+1.90%)
Oct 30, 2023	9.780	9.880	9.660	9.730	3,901,641	+0.13(+1.35%)
Oct 27, 2023	9.770	9.848	9.550	9.600	2,349,394	-0.11(-1.13%)
Oct 26, 2023	9.850	10.04	9.660	9.710	3,194,449	-0.11(-1.12%)
Oct 25, 2023	9.950	9.980	9.645	9.820	3,203,741	-0.27(-2.68%)
Oct 24, 2023	10.08	10.37	9.890	10.09	4,522,517	+0.08(+0.80%)
Oct 23, 2023	9.840	10.20	9.710	10.01	3,339,621	+0.06(+0.60%)
Oct 20, 2023	10.19	10.25	9.850	9.950	2,701,993	-0.17(-1.68%)
Oct 19, 2023	10.09	10.28	9.920	10.12	4,253,355	+0.03(+0.30%)
Oct 18, 2023	9.890	10.24	9.820	10.09	5,428,733	+0.05(+0.50%)
Oct 17, 2023	9.650	10.17	9.600	10.04	4,929,878	+0.28(+2.87%)
Oct 16, 2023	9.750	9.880	9.335	9.760	4,289,635	+0.05(+0.51%)
Oct 13, 2023	9.710	9.880	9.615	9.710	4,447,035	+0.10(+1.04%)
Oct 12, 2023	10.04	10.05	9.540	9.610	4,382,989	-0.39(-3.90%)
Oct 11, 2023	10.41	10.46	9.825	10.00	6,067,291	-0.40(-3.85%)
Oct 10, 2023	9.970	10.56	9.910	10.40	6,132,818	+0.49(+4.94%)
Oct 09, 2023	9.870	10.04	9.670	9.910	4,964,348	-0.10(-1.00%)
Oct 06, 2023	9.970	10.12	9.720	10.01	9,508,451	-0.07(-0.69%)
Oct 05, 2023	10.34	10.47	9.948	10.08	4,670,196	-0.42(-4.00%)
Oct 04, 2023	10.65	10.83	10.45	10.50	5,549,994	+0.25(+2.44%)
Oct 03, 2023	10.51	10.78	10.13	10.25	4,148,109	-0.43(-4.03%)
Oct 02, 2023	10.62	10.73	10.53	10.68	3,110,402	+0.01(+0.09%)
Sep 29, 2023	10.77	11.02	10.56	10.67	3,411,200	+0.03(+0.28%)
Sep 28, 2023	10.26	10.71	10.18	10.64	3,121,921	+0.40(+3.91%)
Sep 27, 2023	10.38	10.54	10.09	10.24	3,426,257	-0.08(-0.78%)
Sep 26, 2023	10.42	10.52	10.19	10.32	4,007,772	-0.20(-1.90%)
Sep 25, 2023	10.44	10.71	10.49	10.52	3,732,564	-0.12(-1.13%)
Sep 22, 2023	10.51	10.67	10.37	10.64	4,280,114	+0.24(+2.31%)
Sep 21, 2023	10.55	10.65	10.35	10.40	3,622,765	-0.35(-3.26%)
Sep 20, 2023	11.11	11.21	10.69	10.75	4,442,271	-0.21(-1.92%)
Sep 19, 2023	11.33	11.36	10.87	10.96	3,917,831	-0.43(-3.78%)
Sep 18, 2023	11.32	11.56	11.28	11.39	2,851,365	+0.03(+0.26%)
Sep 15, 2023	11.56	11.76	11.33	11.36	3,887,017	-0.25(-2.15%)
Sep 14, 2023	11.70	11.70	11.27	11.61	2,949,405	+0.03(+0.26%)
Sep 13, 2023	11.57	11.72	11.47	11.58	2,820,903	+0.05(+0.43%)
Sep 12, 2023	11.50	11.77	11.46	11.53	2,355,228	-0.14(-1.20%)
Sep 11, 2023	11.59	11.77	11.51	11.67	3,303,915	+0.18(+1.57%)
Sep 08, 2023	11.68	11.69	11.36	11.49	4,183,852	-0.20(-1.71%)
Sep 07, 2023	11.81	11.88	11.61	11.69	3,016,972	-0.26(-2.18%)
Sep 06, 2023	12.29	12.36	11.90	11.95	2,958,242	-0.33(-2.69%)
Sep 05, 2023	12.37	12.45	12.13	12.28	2,352,091	-0.26(-2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.