Stoneco Ltd Cl A (NQ: STNE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	12.61	12.95	12.61	12.74	3,183,849	+0.27(+2.17%)
Jun 29, 2023	12.91	12.91	12.37	12.47	4,186,386	-0.28(-2.20%)
Jun 28, 2023	12.71	13.00	12.47	12.75	3,479,004	-0.06(-0.47%)
Jun 27, 2023	12.91	12.98	12.63	12.81	3,365,664	+0.01(+0.08%)
Jun 26, 2023	13.50	13.71	12.62	12.80	6,091,885	-0.75(-5.54%)
Jun 23, 2023	13.41	13.87	13.32	13.55	7,094,116	-0.02(-0.15%)
Jun 22, 2023	14.03	14.24	13.56	13.57	6,044,177	-0.65(-4.57%)
Jun 21, 2023	14.19	14.30	13.66	14.22	4,700,415	+0.03(+0.21%)
Jun 20, 2023	13.41	14.29	13.24	14.19	7,062,883	+0.67(+4.96%)
Jun 16, 2023	13.35	13.77	13.18	13.52	5,051,447	+0.31(+2.35%)
Jun 15, 2023	13.04	13.41	12.38	13.21	5,138,482	+0.14(+1.07%)
Jun 14, 2023	13.52	13.62	13.04	13.07	8,457,539	-0.47(-3.47%)
Jun 13, 2023	13.85	14.00	13.32	13.54	4,507,844	+0.29(+2.19%)
Jun 12, 2023	12.79	13.32	12.68	13.25	4,779,046	+0.55(+4.33%)
Jun 09, 2023	12.91	12.97	12.58	12.70	2,500,942	-0.08(-0.63%)
Jun 08, 2023	12.88	13.13	12.72	12.78	3,467,014	-0.10(-0.78%)
Jun 07, 2023	13.30	13.57	12.74	12.88	6,853,077	-0.27(-2.05%)
Jun 06, 2023	12.73	13.24	12.66	13.15	3,080,019	+0.38(+2.98%)
Jun 05, 2023	12.92	12.98	12.58	12.77	2,843,289	-0.22(-1.69%)
Jun 02, 2023	13.30	13.42	12.88	12.99	4,146,844	-0.12(-0.92%)
Jun 01, 2023	12.45	13.36	12.41	13.11	6,248,416	+0.58(+4.63%)
May 31, 2023	12.48	12.62	12.23	12.53	4,841,779	+0.01(+0.08%)
May 30, 2023	12.37	12.67	12.17	12.52	5,150,058	+0.26(+2.12%)
May 26, 2023	12.95	12.97	12.12	12.26	7,447,230	-0.71(-5.47%)
May 25, 2023	12.77	13.16	12.53	12.97	4,383,928	+0.31(+2.45%)
May 24, 2023	13.15	13.26	12.57	12.66	4,593,971	-0.61(-4.60%)
May 23, 2023	13.77	14.11	13.25	13.27	4,125,251	-0.52(-3.77%)
May 22, 2023	13.55	14.03	13.38	13.79	5,599,509	+0.43(+3.22%)
May 19, 2023	13.73	14.06	13.33	13.36	4,885,882	-0.26(-1.91%)
May 18, 2023	13.90	13.94	13.05	13.62	13,235,364	-0.88(-6.07%)
May 17, 2023	14.02	14.60	13.86	14.50	7,951,590	+0.48(+3.42%)
May 16, 2023	14.03	14.25	13.83	14.02	4,808,993	-0.08(-0.57%)
May 15, 2023	13.85	14.41	13.66	14.10	4,441,769	+0.29(+2.10%)
May 12, 2023	13.94	14.06	13.52	13.81	3,453,066	-0.13(-0.93%)
May 11, 2023	13.39	14.06	13.22	13.94	3,782,337	+0.54(+4.03%)
May 10, 2023	13.66	13.93	13.09	13.40	5,653,251	-0.06(-0.45%)
May 09, 2023	13.66	13.89	13.42	13.46	3,394,264	-0.35(-2.53%)
May 08, 2023	13.62	14.23	13.62	13.81	7,328,924	+0.21(+1.54%)
May 05, 2023	12.83	13.65	12.80	13.60	7,051,939	+0.92(+7.26%)
May 04, 2023	12.27	13.00	12.22	12.68	5,991,781	+0.47(+3.85%)
May 03, 2023	12.19	12.50	12.02	12.21	3,021,264	+0.15(+1.24%)
May 02, 2023	12.40	12.40	11.74	12.06	3,618,343	-0.38(-3.05%)
May 01, 2023	12.32	12.51	12.19	12.44	2,629,209	+0.12(+0.97%)
Apr 28, 2023	11.72	12.53	11.68	12.32	5,119,569	+0.52(+4.41%)
Apr 27, 2023	11.90	12.16	11.51	11.80	3,548,612	+0.08(+0.68%)
Apr 26, 2023	11.88	12.09	11.69	11.72	4,170,194	-0.08(-0.68%)
Apr 25, 2023	11.48	12.02	11.41	11.80	6,472,442	+0.07(+0.60%)
Apr 24, 2023	11.73	12.10	11.68	11.73	7,914,211	-0.01(-0.09%)
Apr 21, 2023	11.58	11.75	11.41	11.74	4,157,840	+0.14(+1.21%)
Apr 20, 2023	11.15	11.68	11.05	11.60	5,223,355	+0.31(+2.75%)
Apr 19, 2023	11.44	11.65	11.01	11.29	4,425,326	-0.35(-3.01%)
Apr 18, 2023	11.44	11.66	11.26	11.64	4,854,305	+0.23(+2.02%)
Apr 17, 2023	11.85	11.87	11.41	11.41	5,663,822	-0.43(-3.63%)
Apr 14, 2023	11.37	11.88	11.31	11.84	8,116,851	+0.45(+3.95%)
Apr 13, 2023	10.60	11.60	10.53	11.39	10,745,409	+0.88(+8.37%)
Apr 12, 2023	10.35	10.86	10.28	10.51	10,746,556	+0.33(+3.24%)
Apr 11, 2023	9.280	10.37	9.270	10.18	13,615,152	+1.11(+12.24%)
Apr 10, 2023	8.860	9.140	8.730	9.070	2,756,086	+0.12(+1.34%)
Apr 06, 2023	8.900	9.020	8.805	8.950	3,585,155	-0.02(-0.22%)
Apr 05, 2023	8.840	9.030	8.730	8.970	4,924,710	+0.02(+0.22%)
Apr 04, 2023	9.310	9.380	8.902	8.950	4,525,648	-0.28(-3.03%)

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.