$STNE: StoneCo Ltd. - Class A Common Share
2025-06-11 STNE 2025-06-11 09:02:10 13.98 13.85 0.60% STNE 2025-06-11 10:03:05 13.99 13.98 0.91% STNE 2025-06-11 11:02:11 14.04 14.03 1.36% STNE 2025-06-11 12:02:58 14.30 14.28 3.32% STNE 2025-06-11 13:02:09 14.31 14.30 3.40% STNE 2025-06-11 14:02:59 14.21 14.20 2.57% STNE 2025-06-11 15:02:08 14.25 14.24 2.87% STNE 2025-06-11 16:02:57 14.39 14.10 3.70% STNE 2025-06-11 17:02:03 14.40 14.35 3.82% STNE 2025-06-11 19:02:08 14.40 14.10 3.82% STNE 2025-06-11 20:02:53 0.00 0.00 3.82% 2025-06-12 STNE 2025-06-12 04:03:00 15.00 0.00 3.82% STNE 2025-06-12 05:02:12 14.34 14.21 3.82% STNE 2025-06-12 06:03:04 14.31 14.25 -0.29% STNE 2025-06-12 07:02:12 14.20 14.06 -1.30% STNE 2025-06-12 08:03:06 14.29 14.06 -1.80% STNE 2025-06-12 09:02:12 14.13 13.00 -2.02% STNE 2025-06-12 10:03:02 13.92 13.90 -3.10% STNE 2025-06-12 11:02:10 14.12 14.10 -1.73% STNE 2025-06-12 12:03:04 13.92 13.91 -3.03% STNE 2025-06-12 13:02:08 13.91 13.89 -3.17% STNE 2025-06-12 14:02:58 13.94 13.93 -2.96% STNE 2025-06-12 15:02:09 14.08 14.07 -1.95% STNE 2025-06-12 16:02:54 14.40 13.90 -2.96% STNE 2025-06-12 17:02:09 14.40 13.90 -2.86% STNE 2025-06-12 20:02:55 0.00 0.00 -2.86% 2025-06-13 STNE 2025-06-13 12:02:58 13.85 13.84 -0.56% STNE 2025-06-13 13:02:12 13.89 13.88 -0.28% STNE 2025-06-13 14:03:02 13.93 13.92 -0.07% STNE 2025-06-13 15:02:12 13.83 13.82 -0.70% STNE 2025-06-13 16:03:05 14.75 13.45 -1.18% STNE 2025-06-13 17:02:07 14.18 13.45 -1.22% STNE 2025-06-13 19:02:10 13.87 13.45 -1.22% STNE 2025-06-13 20:03:02 0.00 0.00 -1.22% 2025-06-16 STNE 2025-06-16 05:02:12 14.19 13.58 0.00% STNE 2025-06-16 06:02:59 14.19 13.61 0.00% STNE 2025-06-16 07:02:12 14.75 13.70 0.00% STNE 2025-06-16 08:03:00 14.75 12.59 0.86% STNE 2025-06-16 09:02:12 13.90 13.80 0.43% STNE 2025-06-16 10:03:08 14.70 14.68 6.81% STNE 2025-06-16 11:02:09 14.74 14.73 7.03% STNE 2025-06-16 12:02:59 14.81 14.80 7.60% STNE 2025-06-16 13:02:11 14.90 14.89 8.25% STNE 2025-06-16 14:03:01 14.96 14.95 8.68% STNE 2025-06-16 15:02:09 14.89 14.88 8.18% STNE 2025-06-16 16:02:59 15.11 14.81 9.54% STNE 2025-06-16 17:02:04 15.09 14.81 10.03% STNE 2025-06-16 20:02:53 0.00 0.00 10.03% 2025-06-17 STNE 2025-06-17 05:02:37 15.13 14.82 10.03% STNE 2025-06-17 06:02:59 14.99 14.82 10.03% STNE 2025-06-17 07:02:10 15.10 14.36 10.03% STNE 2025-06-17 08:02:57 14.99 14.82 -0.65% STNE 2025-06-17 09:02:02 14.98 14.36 -0.80% STNE 2025-06-17 10:02:58 15.04 15.01 -0.51% STNE 2025-06-17 11:02:06 15.18 15.17 0.65% STNE 2025-06-17 12:03:00 15.23 15.22 1.09% STNE 2025-06-17 13:02:10 15.07 15.06 -0.07% STNE 2025-06-17 14:02:58 14.98 14.97 -0.80% STNE 2025-06-17 15:02:12 14.96 14.95 -0.94% STNE 2025-06-17 16:02:55 15.10 14.83 -0.73% STNE 2025-06-17 17:02:04 15.10 14.83 -0.66% STNE 2025-06-17 18:02:55 14.98 14.83 -0.66% STNE 2025-06-17 20:02:58 0.00 0.00 -0.66% 2025-06-18 STNE 2025-06-18 05:02:15 15.04 14.88 -0.66% STNE 2025-06-18 06:03:04 15.15 14.90 0.46% STNE 2025-06-18 07:02:13 15.04 14.90 -0.46% STNE 2025-06-18 08:03:00 15.04 14.91 -0.46% STNE 2025-06-18 09:02:12 14.95 14.91 0.00% STNE 2025-06-18 10:03:00 14.76 14.75 -1.46% STNE 2025-06-18 11:02:15 14.87 14.86 -0.66% STNE 2025-06-18 12:02:57 14.92 14.91 -0.40% STNE 2025-06-18 13:02:09 14.89 14.88 -0.60% STNE 2025-06-18 14:03:00 14.95 14.94 -0.13% STNE 2025-06-18 15:02:15 14.81 14.80 -1.06% STNE 2025-06-18 16:03:06 14.95 14.72 -0.80% STNE 2025-06-18 17:02:09 14.94 14.72 -0.80% STNE 2025-06-18 18:02:56 14.94 14.72 -1.20% STNE 2025-06-18 19:02:12 14.89 14.72 -1.20% STNE 2025-06-18 20:03:00 0.00 0.00 -1.20% 2025-06-20 STNE 2025-06-20 05:02:03 16.18 13.59 -1.20% STNE 2025-06-20 06:02:54 16.18 14.71 -1.20% STNE 2025-06-20 07:02:11 15.00 14.71 -1.20% STNE 2025-06-20 08:02:55 15.00 14.74 0.00% STNE 2025-06-20 09:02:06 14.97 14.90 0.33% STNE 2025-06-20 10:03:01 14.80 14.77 -0.53% STNE 2025-06-20 11:02:09 14.62 14.61 -1.54% STNE 2025-06-20 12:02:57 14.63 14.62 -1.47% STNE 2025-06-20 14:03:01 14.60 14.59 -1.67% STNE 2025-06-20 15:02:06 14.57 14.56 -1.87% STNE 2025-06-20 16:16:39 14.80 14.36 -3.03% STNE 2025-06-20 17:15:55 14.80 14.41 -3.03% STNE 2025-06-20 20:02:49 0.00 0.00 -3.03% 2025-06-23 STNE 2025-06-23 05:02:01 14.70 14.42 -3.03% STNE 2025-06-23 07:02:03 14.98 14.13 -3.03% STNE 2025-06-23 09:11:45 14.60 14.55 0.27% STNE 2025-06-23 10:05:19 14.40 14.39 -0.81% STNE 2025-06-23 11:02:46 14.65 14.64 0.87% STNE 2025-06-23 12:02:18 14.66 14.65 1.01% STNE 2025-06-23 13:02:46 14.60 14.59 0.61% STNE 2025-06-23 14:02:22 14.73 14.72 1.48% STNE 2025-06-23 15:02:43 14.89 14.88 2.49% STNE 2025-06-23 16:02:21 14.99 14.80 3.03% STNE 2025-06-23 17:02:40 14.99 14.66 3.24% STNE 2025-06-23 19:02:39 15.00 14.95 3.31% STNE 2025-06-23 20:02:16 0.00 0.00 3.10% 2025-06-24 STNE 2025-06-24 05:02:12 15.09 13.72 0.83% STNE 2025-06-24 06:02:59 16.39 13.72 0.90% STNE 2025-06-24 07:02:19 15.15 14.99 0.90% STNE 2025-06-24 08:02:55 15.15 15.03 0.90% STNE 2025-06-24 09:02:11 15.10 15.03 0.90% STNE 2025-06-24 10:02:55 15.43 15.42 3.17% STNE 2025-06-24 11:02:15 15.45 15.44 3.44% STNE 2025-06-24 12:02:55 15.55 15.53 4.06% STNE 2025-06-24 13:02:22 15.50 15.49 3.65% STNE 2025-06-24 14:02:56 15.45 15.44 3.44% STNE 2025-06-24 16:02:58 15.80 15.46 5.58% STNE 2025-06-24 17:02:16 15.79 15.60 4.28% STNE 2025-06-24 18:02:55 15.79 15.60 5.01% STNE 2025-06-24 19:02:15 15.79 15.76 5.35% STNE 2025-06-24 20:02:48 0.00 0.00 5.35% 2025-06-25 STNE 2025-06-25 05:02:15 17.18 15.71 0.40% STNE 2025-06-25 06:02:52 15.91 15.71 0.40% STNE 2025-06-25 07:02:11 16.00 15.70 0.40% STNE 2025-06-25 08:02:56 15.84 15.73 0.40% STNE 2025-06-25 09:02:15 15.77 15.66 -0.13% STNE 2025-06-25 10:03:01 15.60 15.58 -1.20% STNE 2025-06-25 11:02:19 15.67 15.66 -0.67% STNE 2025-06-25 12:03:01 15.50 15.49 -1.80% STNE 2025-06-25 13:02:16 15.38 15.37 -2.54% STNE 2025-06-25 14:02:58 15.25 15.24 -3.34% STNE 2025-06-25 15:02:13 15.33 15.32 -2.94% STNE 2025-06-25 16:02:54 15.47 15.24 -2.74% STNE 2025-06-25 17:02:14 15.47 15.36 -2.60% STNE 2025-06-25 19:02:20 15.47 15.24 -2.60% STNE 2025-06-25 20:02:50 0.00 0.00 -2.60% 2025-06-26 STNE 2025-06-26 04:03:03 16.80 0.00 -2.60% STNE 2025-06-26 05:02:16 15.64 14.05 -2.60% STNE 2025-06-26 06:02:55 15.50 15.37 -2.60% STNE 2025-06-26 07:02:18 15.50 15.43 -2.60% STNE 2025-06-26 10:02:56 15.29 15.26 -0.51% STNE 2025-06-26 11:02:12 15.27 15.26 -0.57% STNE 2025-06-26 12:02:57 15.22 15.21 -0.89% STNE 2025-06-26 13:02:17 15.09 15.08 -1.65% STNE 2025-06-26 15:02:12 15.07 15.06 -1.78% STNE 2025-06-26 16:02:52 15.13 14.60 -2.54% STNE 2025-06-26 17:02:10 15.13 14.60 -2.60% STNE 2025-06-26 19:02:16 15.13 14.88 -2.60% STNE 2025-06-26 20:02:54 0.00 0.00 -2.60% 2025-06-27 STNE 2025-06-27 04:02:56 16.80 0.00 -2.60% STNE 2025-06-27 05:00:48 15.43 14.53 -2.60% STNE 2025-06-27 06:00:50 15.43 15.00 -2.60% STNE 2025-06-27 07:00:45 16.77 15.00 -2.60% STNE 2025-06-27 08:00:57 15.42 15.00 -2.60% STNE 2025-06-27 09:00:43 15.02 15.00 -2.60% STNE 2025-06-27 10:00:53 15.12 15.09 1.11% STNE 2025-06-27 11:00:44 15.06 15.05 0.78% STNE 2025-06-27 12:00:52 15.05 15.03 0.72% STNE 2025-06-27 13:00:42 15.06 15.05 0.78% STNE 2025-06-27 14:00:51 15.15 15.14 1.37% STNE 2025-06-27 15:00:54 15.11 15.10 1.11% STNE 2025-06-27 16:00:50 15.37 15.36 2.80% STNE 2025-06-27 17:00:41 15.38 15.36 2.81% STNE 2025-06-27 18:00:42 15.37 15.36 2.81% STNE 2025-06-27 20:00:53 15.37 15.36 2.88% STNE 2025-06-27 21:00:41 0.00 0.00 2.88% 2025-06-30 STNE 2025-06-30 05:00:47 15.42 15.06 2.88% STNE 2025-06-30 06:00:49 15.77 15.37 2.88% STNE 2025-06-30 07:00:46 15.77 15.40 2.88% STNE 2025-06-30 08:00:51 15.49 15.40 2.88% STNE 2025-06-30 09:00:47 15.47 15.41 0.40% STNE 2025-06-30 10:00:50 15.66 15.64 2.01% STNE 2025-06-30 11:00:44 15.80 15.78 3.01% STNE 2025-06-30 12:00:48 16.02 16.01 4.48% STNE 2025-06-30 13:00:45 15.91 15.90 3.75% STNE 2025-06-30 14:00:57 15.85 15.84 3.28% STNE 2025-06-30 15:00:44 15.95 15.94 4.01% STNE 2025-06-30 16:00:56 16.08 16.07 4.88% STNE 2025-06-30 17:00:48 16.18 15.90 4.69% STNE 2025-06-30 18:01:00 16.18 15.90 4.75% STNE 2025-06-30 19:00:41 16.07 15.90 4.75% STNE 2025-06-30 20:00:49 16.07 15.90 4.69% STNE 2025-06-30 21:00:41 0.00 0.00 4.69% 2025-07-01 STNE 2025-07-01 05:00:47 16.09 15.19 4.69% STNE 2025-07-01 06:00:51 16.07 15.19 4.69% STNE 2025-07-01 08:00:53 16.07 15.19 0.13% STNE 2025-07-01 10:00:47 15.92 15.91 -0.78% STNE 2025-07-01 11:00:46 15.93 15.92 -0.65% STNE 2025-07-01 12:00:48 15.86 15.85 -1.11% STNE 2025-07-01 13:00:46 15.96 15.95 -0.46% STNE 2025-07-01 14:00:59 16.00 15.99 -0.20% STNE 2025-07-01 15:00:47 16.02 16.00 -0.07% STNE 2025-07-01 16:00:50 16.14 16.12 0.72% STNE 2025-07-01 17:00:48 16.20 15.84 0.69% STNE 2025-07-01 18:00:49 16.00 15.41 0.69% STNE 2025-07-01 19:00:49 16.20 15.41 0.69% STNE 2025-07-01 21:00:43 0.00 0.00 0.69% 2025-07-02 STNE 2025-07-02 05:00:48 16.18 15.60 0.06% STNE 2025-07-02 06:00:52 16.30 16.16 0.12% STNE 2025-07-02 08:00:53 16.25 15.60 0.12% STNE 2025-07-02 09:00:46 16.05 15.60 -0.44% STNE 2025-07-02 10:00:52 15.83 15.82 -1.93% STNE 2025-07-02 11:00:43 16.00 15.99 -0.87% STNE 2025-07-02 12:00:49 15.99 15.98 -0.94% STNE 2025-07-02 13:00:47 16.00 15.99 -0.87% STNE 2025-07-02 14:00:58 15.91 15.90 -1.43% STNE 2025-07-02 15:00:44 15.94 15.93 -1.25% STNE 2025-07-02 16:00:51 16.02 16.00 -0.75% STNE 2025-07-02 17:00:51 16.04 15.90 -1.43% STNE 2025-07-02 21:00:55 0.00 0.00 -1.43% 2025-07-03 STNE 2025-07-03 05:00:48 16.21 15.90 -1.43% STNE 2025-07-03 06:00:56 16.27 15.85 -0.56% STNE 2025-07-03 08:01:00 16.20 15.90 -0.56% STNE 2025-07-03 09:00:51 16.02 15.90 0.25% STNE 2025-07-03 10:00:53 16.10 16.07 0.56% STNE 2025-07-03 11:00:50 16.16 16.14 1.05% STNE 2025-07-03 12:00:52 16.15 16.14 0.93% STNE 2025-07-03 13:00:45 16.18 16.16 1.12% STNE 2025-07-03 14:00:48 16.28 16.05 -0.44% STNE 2025-07-03 15:00:47 16.28 16.05 -0.75% STNE 2025-07-03 16:00:54 16.28 15.64 -0.19% STNE 2025-07-03 17:00:47 16.28 15.45 -0.19% STNE 2025-07-03 18:00:51 0.00 0.00 -0.19% 2025-07-07 STNE 2025-07-07 05:00:56 16.18 14.25 -0.19% STNE 2025-07-07 06:00:59 16.14 16.00 -0.19% STNE 2025-07-07 07:00:47 16.18 16.10 -0.44% STNE 2025-07-07 08:00:53 16.18 14.64 -0.06% STNE 2025-07-07 09:00:56 16.12 16.05 -0.44% STNE 2025-07-07 10:00:57 16.04 16.02 -0.88% STNE 2025-07-07 11:00:57 15.93 15.92 -1.56% STNE 2025-07-07 12:00:51 15.88 15.87 -1.81% STNE 2025-07-07 13:00:43 15.90 15.89 -1.75% STNE 2025-07-07 14:00:52 15.96 15.95 -1.31% STNE 2025-07-07 15:00:41 15.97 15.96 -1.25% STNE 2025-07-07 16:00:51 16.02 16.00 -1.00% STNE 2025-07-07 17:00:50 16.14 15.15 -0.74% STNE 2025-07-07 19:00:49 15.90 15.15 -0.74% STNE 2025-07-07 21:00:44 0.00 0.00 -0.74% 2025-07-08 STNE 2025-07-08 05:00:54 16.68 14.63 0.31% STNE 2025-07-08 06:00:57 16.68 16.00 0.31% STNE 2025-07-08 07:00:42 16.68 16.01 0.31% STNE 2025-07-08 08:00:50 16.14 14.63 0.06% STNE 2025-07-08 09:00:47 16.14 16.01 -0.19% STNE 2025-07-08 10:00:49 16.15 16.12 0.80% STNE 2025-07-08 11:00:45 16.15 16.14 0.87% STNE 2025-07-08 12:00:49 16.11 16.10 0.62% STNE 2025-07-08 13:00:47 16.05 16.03 0.25% STNE 2025-07-08 14:00:50 16.15 16.14 0.87% STNE 2025-07-08 15:00:49 16.28 16.27 1.61% STNE 2025-07-08 16:00:54 16.34 16.32 2.04% STNE 2025-07-08 17:00:54 16.36 16.14 1.12% STNE 2025-07-08 21:00:50 0.00 0.00 1.12% 2025-07-09 STNE 2025-07-09 05:00:48 16.28 15.50 -0.31% STNE 2025-07-09 06:00:56 16.30 15.96 -0.31% STNE 2025-07-09 07:00:51 16.28 15.96 -0.12% STNE 2025-07-09 08:00:52 16.50 16.21 -0.12% STNE 2025-07-09 09:00:47 16.30 16.21 0.00% STNE 2025-07-09 10:00:52 16.40 16.37 0.56% STNE 2025-07-09 11:00:47 16.31 16.30 0.00% STNE 2025-07-09 12:00:52 16.37 16.36 0.44% STNE 2025-07-09 13:00:47 16.50 16.48 1.25% STNE 2025-07-09 14:00:53 16.58 16.57 1.75% STNE 2025-07-09 15:00:45 16.48 16.46 1.12% STNE 2025-07-09 16:00:56 16.66 16.64 2.12% STNE 2025-07-09 17:00:49 16.41 15.70 0.67% STNE 2025-07-09 18:00:51 16.68 15.70 -0.61% STNE 2025-07-09 19:00:44 16.68 16.12 -0.61% STNE 2025-07-09 20:00:50 16.68 15.70 -0.74% STNE 2025-07-09 21:00:47 0.00 0.00 -0.74% 2025-07-10 STNE 2025-07-10 05:00:58 16.80 16.25 -2.27% STNE 2025-07-10 06:00:55 16.80 16.25 -2.15% STNE 2025-07-10 07:00:50 16.80 16.28 -2.15% STNE 2025-07-10 08:00:55 16.75 16.35 -2.15% STNE 2025-07-10 09:00:54 16.31 16.18 -2.51% STNE 2025-07-10 10:00:53 16.15 16.12 -2.94% STNE 2025-07-10 11:00:48 16.05 16.03 -3.49% STNE 2025-07-10 12:00:47 16.00 15.99 -3.86% STNE 2025-07-10 13:00:47 15.98 15.97 -3.92% STNE 2025-07-10 14:00:53 15.97 15.96 -3.99% STNE 2025-07-10 15:00:48 16.10 16.09 -3.19% STNE 2025-07-10 16:00:55 16.05 16.03 -3.56% STNE 2025-07-10 17:00:51 15.97 15.96 -3.91% STNE 2025-07-10 18:00:58 16.05 15.96 -3.91% STNE 2025-07-10 19:00:48 16.30 15.96 -3.85% STNE 2025-07-10 21:00:48 0.00 0.00 -3.85% 2025-07-11 STNE 2025-07-11 05:02:19 16.02 14.59 -0.48% STNE 2025-07-11 06:02:59 16.29 14.59 -0.48% STNE 2025-07-11 08:03:03 15.95 15.82 -0.72%