Favourites   Have ideas?  Sign in / Register

$STNE: StoneCo Ltd. - Class A Common Share




 

  Last week   Last 30 days   Last 3 monthes
Clear trash/duplicates Clear duplicates of prices Only english


2023-01-02

STNE 2023-01-02 22:04:430.00 0.00 2.92%
2023-01-03

STNE 2023-01-03 05:00:359.88 8.80 2.92%
STNE 2023-01-03 06:00:379.88 9.34 2.92%
STNE 2023-01-03 08:00:359.73 9.46 2.92%
STNE 2023-01-03 09:00:489.51 9.27 -0.83%
STNE 2023-01-03 10:01:169.38 9.23 -0.73%
STNE 2023-01-03 11:00:529.21 9.20 -2.50%
STNE 2023-01-03 12:01:039.05 9.04 -4.17%
STNE 2023-01-03 13:00:458.76 8.75 -7.08%
STNE 2023-01-03 14:01:128.73 8.72 -7.50%
STNE 2023-01-03 15:00:498.61 8.60 -8.65%
STNE 2023-01-03 16:01:088.56 8.55 -9.17%
STNE 2023-01-03 17:00:598.49 8.42 -12.29%
STNE 2023-01-03 18:01:018.46 8.43 -10.59%
STNE 2023-01-03 19:01:008.46 8.40 -10.70%
STNE 2023-01-03 20:01:108.54 8.42 -10.49%
STNE 2023-01-03 22:04:418.43 8.42 -10.70%
2023-01-04

STNE 2023-01-04 05:00:5411.45 8.10 -10.70%
STNE 2023-01-04 06:00:578.69 8.47 2.33%
STNE 2023-01-04 07:00:568.65 8.47 2.12%
STNE 2023-01-04 08:00:468.68 8.47 2.12%
STNE 2023-01-04 09:01:128.57 8.50 0.32%
STNE 2023-01-04 10:00:548.68 8.51 0.95%
STNE 2023-01-04 11:00:398.57 8.56 1.06%
STNE 2023-01-04 12:01:058.85 8.84 4.03%
STNE 2023-01-04 13:00:568.94 8.93 4.87%
STNE 2023-01-04 14:00:398.81 8.80 3.50%
STNE 2023-01-04 15:00:558.80 8.79 3.39%
STNE 2023-01-04 16:00:578.76 8.75 3.07%
STNE 2023-01-04 17:00:378.84 8.68 3.07%
STNE 2023-01-04 18:00:448.79 8.73 3.81%
STNE 2023-01-04 19:00:268.75 8.74 2.97%
STNE 2023-01-04 20:01:028.76 8.74 2.97%
STNE 2023-01-04 22:04:010.00 0.00 3.07%
STNE 2023-01-04 23:00:318.76 8.74 2.97%
2023-01-05

STNE 2023-01-05 05:01:1410.10 8.55 2.97%
STNE 2023-01-05 06:00:429.05 8.55 2.97%
STNE 2023-01-05 07:01:049.05 8.76 2.97%
STNE 2023-01-05 08:00:449.05 8.55 0.00%
STNE 2023-01-05 09:01:058.93 8.76 0.00%
STNE 2023-01-05 10:01:088.82 8.58 -0.85%
STNE 2023-01-05 11:01:288.56 8.55 -2.22%
STNE 2023-01-05 12:01:188.69 8.68 -0.85%
STNE 2023-01-05 13:00:528.86 8.85 0.95%
STNE 2023-01-05 14:00:558.87 8.86 1.17%
STNE 2023-01-05 15:00:518.93 8.92 1.80%
STNE 2023-01-05 16:00:519.00 8.99 2.44%
STNE 2023-01-05 17:00:369.03 8.76 5.72%
STNE 2023-01-05 18:01:149.03 9.01 5.93%
STNE 2023-01-05 19:00:579.03 8.90 5.93%
STNE 2023-01-05 21:10:520.00 0.00 6.67%
2023-01-06

STNE 2023-01-06 05:01:119.88 8.28 6.67%
STNE 2023-01-06 06:00:369.35 8.28 6.67%
STNE 2023-01-06 09:00:479.12 8.86 -0.21%
STNE 2023-01-06 10:00:469.25 9.15 1.69%
STNE 2023-01-06 11:01:058.75 8.74 -2.75%
STNE 2023-01-06 12:00:409.19 9.18 1.91%
STNE 2023-01-06 13:01:009.32 9.31 3.28%
STNE 2023-01-06 14:01:039.28 9.27 2.86%
STNE 2023-01-06 15:00:479.29 9.28 2.97%
STNE 2023-01-06 17:01:129.40 9.26 8.69%
STNE 2023-01-06 18:00:469.31 9.26 8.58%
STNE 2023-01-06 19:01:059.29 9.20 8.58%
STNE 2023-01-06 20:01:099.29 9.25 8.26%
STNE 2023-01-06 22:03:480.00 0.00 8.26%
STNE 2023-01-06 23:00:419.29 9.25 8.26%
2023-01-09

STNE 2023-01-09 00:01:380.00 0.00 8.26%
STNE 2023-01-09 05:00:489.35 8.28 8.26%
STNE 2023-01-09 06:00:479.35 9.16 -0.42%
STNE 2023-01-09 07:00:559.35 9.25 0.64%
STNE 2023-01-09 08:00:589.35 9.21 -0.85%
STNE 2023-01-09 09:00:419.47 9.22 1.27%
STNE 2023-01-09 10:00:509.45 9.30 0.64%
STNE 2023-01-09 11:01:069.48 9.47 2.01%
STNE 2023-01-09 12:00:539.33 9.32 0.32%
STNE 2023-01-09 13:00:509.28 9.27 -0.21%
STNE 2023-01-09 14:01:259.43 9.42 1.38%
STNE 2023-01-09 15:01:219.45 9.44 1.69%
STNE 2023-01-09 16:00:589.36 9.35 0.74%
STNE 2023-01-09 17:00:579.36 9.31 -1.17%
STNE 2023-01-09 18:00:329.32 9.31 -1.40%
STNE 2023-01-09 19:00:339.32 9.21 0.22%
STNE 2023-01-09 21:02:490.00 0.00 -0.75%
STNE 2023-01-09 22:01:439.32 9.21 0.22%
2023-01-10

STNE 2023-01-10 05:01:179.88 9.00 0.22%
STNE 2023-01-10 06:01:179.51 9.00 0.22%
STNE 2023-01-10 07:00:479.51 9.12 0.22%
STNE 2023-01-10 08:00:399.50 9.12 0.32%
STNE 2023-01-10 09:01:099.50 9.00 -2.26%
STNE 2023-01-10 10:01:169.50 9.15 -2.26%
STNE 2023-01-10 11:00:439.54 9.53 2.15%
STNE 2023-01-10 12:01:029.43 9.42 1.08%
STNE 2023-01-10 13:00:579.45 9.44 1.29%
STNE 2023-01-10 14:01:009.54 9.53 2.26%
STNE 2023-01-10 15:01:129.57 9.56 2.48%
STNE 2023-01-10 16:00:409.61 9.60 2.91%
STNE 2023-01-10 16:50:14
StoneCo: The Big Picture
STNE 2023-01-10 17:01:239.62 9.56 2.91%
STNE 2023-01-10 18:00:319.62 9.57 2.69%
STNE 2023-01-10 19:01:179.64 9.51 2.69%
2023-01-11

STNE 2023-01-11 05:01:309.80 8.20 2.69%
STNE 2023-01-11 06:00:469.80 9.40 2.69%
STNE 2023-01-11 07:01:159.60 9.50 0.00%
STNE 2023-01-11 08:00:499.60 9.40 0.00%
STNE 2023-01-11 09:01:029.80 9.50 -0.97%
STNE 2023-01-11 10:00:549.80 9.56 0.65%
STNE 2023-01-11 11:00:569.57 9.56 -0.32%
STNE 2023-01-11 12:00:409.59 9.58 -0.11%
STNE 2023-01-11 13:00:409.67 9.65 0.75%
STNE 2023-01-11 14:01:099.72 9.71 1.18%
STNE 2023-01-11 15:00:459.68 9.67 0.86%
STNE 2023-01-11 16:01:289.66 9.65 0.54%
STNE 2023-01-11 17:00:389.92 9.88 6.24%
STNE 2023-01-11 18:00:349.92 9.88 5.92%
STNE 2023-01-11 19:00:349.93 9.61 5.92%
STNE 2023-01-11 20:00:339.93 9.61 6.46%
2023-01-12

STNE 2023-01-12 05:01:0610.29 7.95 6.46%
STNE 2023-01-12 06:00:419.95 9.69 0.32%
STNE 2023-01-12 07:01:109.89 9.69 -0.22%
STNE 2023-01-12 09:00:3810.00 9.69 -0.22%
STNE 2023-01-12 10:00:4110.12 10.02 1.18%
STNE 2023-01-12 11:01:019.42 9.41 -5.27%
STNE 2023-01-12 12:01:059.46 9.45 -4.84%
STNE 2023-01-12 13:01:069.78 9.77 -1.40%
STNE 2023-01-12 14:00:569.85 9.84 -0.65%
STNE 2023-01-12 15:01:009.89 9.88 -0.32%
STNE 2023-01-12 16:00:399.92 9.91 0.00%
STNE 2023-01-12 17:00:5310.00 9.83 4.20%
STNE 2023-01-12 18:00:4810.00 9.98 4.09%
STNE 2023-01-12 19:01:1210.02 9.83 4.52%
STNE 2023-01-12 21:07:510.00 0.00 4.52%
STNE 2023-01-12 22:01:3010.02 9.85 3.01%
2023-01-13

STNE 2023-01-13 05:01:0810.18 9.99 3.01%
STNE 2023-01-13 06:00:4210.18 9.74 -1.18%
STNE 2023-01-13 07:01:0710.18 9.88 -1.18%
STNE 2023-01-13 08:01:1810.18 9.89 -1.18%
STNE 2023-01-13 09:00:409.94 9.73 -1.08%
STNE 2023-01-13 10:01:039.87 9.74 -2.69%
STNE 2023-01-13 11:00:549.72 9.71 -2.80%
STNE 2023-01-13 12:00:509.72 9.71 -3.01%
STNE 2023-01-13 13:00:439.65 9.64 -3.66%
STNE 2023-01-13 14:00:439.71 9.70 -3.12%
STNE 2023-01-13 15:01:039.72 9.71 -3.01%
STNE 2023-01-13 16:01:209.64 9.63 -3.88%
STNE 2023-01-13 17:01:059.70 9.66 -2.48%
STNE 2023-01-13 18:01:039.67 9.61 -3.12%
STNE 2023-01-13 19:01:319.71 9.61 -3.12%
STNE 2023-01-13 20:00:589.71 9.61 -2.26%
2023-01-16

STNE 2023-01-16 00:01:350.00 0.00 -2.26%
2023-01-17

STNE 2023-01-17 05:00:3810.29 7.50 -2.26%
STNE 2023-01-17 06:01:0410.29 9.10 -2.26%
STNE 2023-01-17 07:00:4910.00 9.10 -2.26%
STNE 2023-01-17 08:01:1610.00 9.47 -2.26%
STNE 2023-01-17 09:00:4310.00 9.61 -2.26%
STNE 2023-01-17 10:01:029.62 9.54 -0.54%
STNE 2023-01-17 11:00:429.81 9.80 1.29%
STNE 2023-01-17 12:00:569.88 9.87 2.05%
STNE 2023-01-17 13:00:449.90 9.89 2.26%
STNE 2023-01-17 14:00:529.77 9.76 0.97%
STNE 2023-01-17 15:01:239.80 9.79 1.29%
STNE 2023-01-17 16:01:109.79 9.78 1.08%
STNE 2023-01-17 17:01:039.95 9.72 4.74%
STNE 2023-01-17 18:01:129.90 9.71 1.18%
STNE 2023-01-17 20:00:569.88 9.71 1.18%
STNE 2023-01-17 21:29:16
StoneCo: While Macro Remains Uncertain, This Company Remains Solid
2023-01-18

STNE 2023-01-18 05:00:5210.08 8.28 1.18%
STNE 2023-01-18 06:01:119.99 9.00 2.80%
STNE 2023-01-18 07:01:239.99 9.51 2.80%
STNE 2023-01-18 08:01:239.99 9.90 2.37%
STNE 2023-01-18 09:01:229.90 9.73 1.83%
STNE 2023-01-18 10:00:399.83 9.78 1.83%
STNE 2023-01-18 11:00:4610.05 10.04 3.23%
STNE 2023-01-18 12:01:019.75 9.74 0.22%
STNE 2023-01-18 13:00:579.62 9.61 -1.18%
STNE 2023-01-18 14:01:259.65 9.64 -0.97%
STNE 2023-01-18 15:00:449.75 9.74 0.11%
STNE 2023-01-18 16:01:239.76 9.75 0.32%
STNE 2023-01-18 17:00:369.85 9.60 0.32%
STNE 2023-01-18 18:00:349.74 9.72 -0.11%
STNE 2023-01-18 19:00:579.74 9.72 0.11%
STNE 2023-01-18 20:00:519.74 9.67 0.11%
STNE 2023-01-18 21:09:310.00 0.00 0.11%
STNE 2023-01-18 22:00:589.74 9.60 0.11%
2023-01-19

STNE 2023-01-19 05:01:2210.08 7.50 0.11%
STNE 2023-01-19 06:00:519.76 9.30 0.11%
STNE 2023-01-19 07:01:019.76 9.51 -1.61%
STNE 2023-01-19 08:00:419.76 9.54 -1.61%
STNE 2023-01-19 09:00:469.76 9.53 -2.37%
STNE 2023-01-19 10:00:449.65 9.51 -2.37%
STNE 2023-01-19 11:00:419.52 9.50 -2.69%
STNE 2023-01-19 12:01:449.57 9.56 -2.15%
STNE 2023-01-19 13:01:299.44 9.43 -3.34%
STNE 2023-01-19 14:00:499.44 9.43 -3.55%
STNE 2023-01-19 15:01:099.54 9.53 -2.37%
STNE 2023-01-19 16:01:029.65 9.64 -1.29%
STNE 2023-01-19 17:00:489.69 9.58 -1.18%
STNE 2023-01-19 19:01:019.70 9.51 -1.18%
STNE 2023-01-19 20:01:059.70 9.51 -0.32%
STNE 2023-01-19 22:04:330.00 0.00 -0.32%
STNE 2023-01-19 23:00:379.70 9.51 -0.32%
2023-01-20

STNE 2023-01-20 05:02:279.68 9.62 -0.32%
STNE 2023-01-20 06:01:1610.00 9.00 0.43%
STNE 2023-01-20 07:00:4210.00 9.71 0.43%
STNE 2023-01-20 08:01:1310.00 9.71 0.97%
STNE 2023-01-20 09:00:5510.00 9.61 0.97%
STNE 2023-01-20 10:00:399.79 9.77 1.51%
STNE 2023-01-20 11:00:599.73 9.72 1.08%
STNE 2023-01-20 12:01:149.73 9.72 0.97%
STNE 2023-01-20 13:00:419.84 9.83 2.26%
STNE 2023-01-20 14:01:199.84 9.83 2.37%
STNE 2023-01-20 15:00:479.81 9.80 1.94%
STNE 2023-01-20 17:00:369.82 9.73 0.00%
STNE 2023-01-20 18:01:069.81 9.75 -0.11%
STNE 2023-01-20 19:01:199.83 9.75 0.54%
STNE 2023-01-20 21:08:290.00 0.00 0.54%
STNE 2023-01-20 23:01:069.83 9.75 0.54%
2023-01-23

STNE 2023-01-23 00:01:190.00 0.00 0.54%
STNE 2023-01-23 05:00:5210.50 8.90 0.54%
STNE 2023-01-23 06:00:4310.00 9.78 0.54%
STNE 2023-01-23 09:01:0910.00 9.78 0.86%
STNE 2023-01-23 10:00:5910.00 9.78 0.65%
STNE 2023-01-23 11:00:5010.24 10.23 5.06%
STNE 2023-01-23 12:01:4410.12 10.11 3.77%
STNE 2023-01-23 13:00:4310.12 10.10 3.77%
STNE 2023-01-23 14:00:5310.10 10.09 3.55%
STNE 2023-01-23 15:01:1410.11 10.10 3.77%
STNE 2023-01-23 16:00:4310.07 10.06 3.23%
STNE 2023-01-23 17:01:1110.22 10.11 9.26%
STNE 2023-01-23 18:00:5510.14 10.12 3.89%
STNE 2023-01-23 19:00:5910.26 9.95 3.89%
STNE 2023-01-23 20:00:5310.26 10.02 4.30%
2023-01-24

STNE 2023-01-24 05:00:440.00 8.28 4.30%
STNE 2023-01-24 06:01:0810.13 9.92 4.30%
STNE 2023-01-24 07:00:5510.45 10.05 4.30%
STNE 2023-01-24 08:01:1510.28 10.05 -0.92%
STNE 2023-01-24 09:00:4910.28 10.06 -0.82%
STNE 2023-01-24 10:01:0710.08 10.05 -0.72%
STNE 2023-01-24 11:00:5110.47 10.45 3.28%
STNE 2023-01-24 12:01:0810.62 10.61 4.71%
STNE 2023-01-24 13:00:4610.68 10.67 5.43%
STNE 2023-01-24 14:01:2610.73 10.72 5.84%
STNE 2023-01-24 15:00:4310.74 10.73 5.94%
STNE 2023-01-24 16:00:3810.78 10.77 6.35%
STNE 2023-01-24 17:01:2510.86 10.66 5.33%
STNE 2023-01-24 18:00:4710.72 10.69 5.84%
STNE 2023-01-24 19:00:4310.86 10.67 5.84%
STNE 2023-01-24 20:00:5410.72 10.51 3.79%
STNE 2023-01-24 22:04:1410.72 10.51 4.30%
2023-01-25

STNE 2023-01-25 05:00:4011.00 9.92 4.30%
STNE 2023-01-25 06:00:4010.90 10.35 -2.25%
STNE 2023-01-25 07:00:5810.55 10.35 -2.15%
STNE 2023-01-25 08:01:0110.55 10.35 -2.05%
STNE 2023-01-25 09:00:5510.53 10.35 -2.05%
STNE 2023-01-25 10:01:2510.53 10.36 -2.05%
STNE 2023-01-25 11:01:3210.51 10.50 -1.74%
STNE 2023-01-25 12:01:3210.72 10.71 0.41%
STNE 2023-01-25 13:00:4010.75 10.74 0.82%
STNE 2023-01-25 14:01:0410.89 10.88 2.15%
STNE 2023-01-25 15:00:5811.06 11.05 3.89%
STNE 2023-01-25 16:01:2411.18 11.17 5.12%
STNE 2023-01-25 17:00:5011.21 10.97 10.66%
STNE 2023-01-25 18:00:5911.19 11.16 10.04%
STNE 2023-01-25 19:01:1111.23 11.16 10.35%
STNE 2023-01-25 20:01:2511.23 11.10 10.25%
STNE 2023-01-25 22:01:4811.24 11.10 11.17%
2023-01-26

STNE 2023-01-26 05:00:4011.50 0.00 11.17%
STNE 2023-01-26 06:00:3811.48 11.32 1.33%
STNE 2023-01-26 07:01:0511.48 11.31 1.23%
STNE 2023-01-26 09:01:2411.40 11.31 1.23%
STNE 2023-01-26 10:01:2311.35 11.32 1.33%
STNE 2023-01-26 11:01:0111.59 11.58 4.00%
STNE 2023-01-26 12:00:4111.25 11.24 0.51%
STNE 2023-01-26 13:00:5711.44 11.43 2.56%
STNE 2023-01-26 14:01:1511.50 11.49 3.18%
STNE 2023-01-26 16:01:0411.51 11.50 3.28%
STNE 2023-01-26 17:00:4511.65 11.57 9.53%
STNE 2023-01-26 18:00:5611.56 11.55 9.22%
STNE 2023-01-26 19:00:5311.45 11.28 7.48%
STNE 2023-01-26 20:01:0111.65 11.28 8.91%
STNE 2023-01-26 21:09:560.00 0.00 8.91%
STNE 2023-01-26 22:01:0111.65 11.28 8.91%
2023-01-27

STNE 2023-01-27 06:02:0412.18 0.00 8.91%
STNE 2023-01-27 07:01:3511.60 11.50 8.91%
STNE 2023-01-27 08:00:5112.00 11.50 8.91%
STNE 2023-01-27 09:01:0012.00 11.30 -1.33%
STNE 2023-01-27 10:00:4911.50 11.42 -1.43%
STNE 2023-01-27 11:00:5911.69 11.67 0.82%
STNE 2023-01-27 12:00:4711.44 11.43 -1.74%
STNE 2023-01-27 13:01:2711.58 11.57 -0.20%
STNE 2023-01-27 14:01:1411.54 11.53 -0.61%
STNE 2023-01-27 15:00:5711.60 11.59 -0.10%
STNE 2023-01-27 16:01:2011.61 11.60 0.10%
STNE 2023-01-27 17:01:3311.53 11.43 3.48%
STNE 2023-01-27 18:00:5411.50 11.48 3.18%
STNE 2023-01-27 19:00:5511.73 11.48 3.18%
STNE 2023-01-27 20:01:0311.73 11.52 3.38%
STNE 2023-01-27 21:09:420.00 0.00 3.48%
STNE 2023-01-27 22:00:3111.73 11.54 3.38%
2023-01-30

STNE 2023-01-30 00:01:310.00 0.00 3.48%
STNE 2023-01-30 05:00:3811.50 8.28 3.48%
STNE 2023-01-30 06:00:5311.50 11.11 -0.31%
STNE 2023-01-30 07:01:0711.44 11.11 -0.31%
STNE 2023-01-30 08:01:3111.25 11.14 -2.87%
STNE 2023-01-30 09:00:5311.41 11.32 -1.74%
STNE 2023-01-30 10:01:0311.45 11.32 -1.33%
STNE 2023-01-30 11:01:0711.23 11.22 -3.18%
STNE 2023-01-30 12:01:4011.22 11.21 -3.28%
STNE 2023-01-30 13:01:0711.17 11.16 -3.79%
STNE 2023-01-30 14:01:3311.19 11.18 -3.48%
STNE 2023-01-30 15:01:2811.20 11.19 -3.38%
STNE 2023-01-30 16:00:4711.25 11.24 -2.87%
STNE 2023-01-30 17:00:5411.17 11.13 14.04%
STNE 2023-01-30 18:01:0011.16 11.13 11.88%
STNE 2023-01-30 19:01:0711.30 11.09 -3.56%
2023-01-31

STNE 2023-01-31 05:01:2111.80 0.00 -3.56%
STNE 2023-01-31 06:00:4211.80 10.57 -3.56%
STNE 2023-01-31 07:01:1611.13 10.57 -3.56%
STNE 2023-01-31 08:01:2211.80 10.57 -3.56%
STNE 2023-01-31 09:01:1011.15 10.60 0.17%
STNE 2023-01-31 10:01:0011.20 10.96 -0.26%
STNE 2023-01-31 11:01:0311.39 11.37 2.17%
STNE 2023-01-31 12:00:4911.27 11.26 1.21%
STNE 2023-01-31 13:00:5511.15 11.14 0.09%
STNE 2023-01-31 14:00:4311.23 11.22 0.78%
STNE 2023-01-31 15:01:2011.22 11.21 0.78%
STNE 2023-01-31 16:00:4511.25 11.24 0.95%
STNE 2023-01-31 17:01:0611.29 11.12 0.26%
STNE 2023-01-31 18:01:0611.16 10.97 -1.04%
STNE 2023-01-31 19:01:0911.30 10.75 -1.04%
2023-02-01

STNE 2023-02-01 05:00:4712.50 8.28 -1.04%
STNE 2023-02-01 06:00:4511.16 11.00 -0.09%
STNE 2023-02-01 07:00:4811.14 11.02 -0.09%
STNE 2023-02-01 08:01:0711.14 11.02 -0.26%
STNE 2023-02-01 09:01:1311.19 11.16 0.17%
STNE 2023-02-01 10:01:0811.18 11.02 0.17%
STNE 2023-02-01 11:00:5711.01 11.00 -1.39%
STNE 2023-02-01 12:00:4210.96 10.95 -1.73%
STNE 2023-02-01 13:00:4810.90 10.89 -2.34%
STNE 2023-02-01 14:01:1210.83 10.82 -2.95%
STNE 2023-02-01 15:00:5410.91 10.89 -2.34%
STNE 2023-02-01 16:00:4511.21 11.20 0.43%
STNE 2023-02-01 17:00:5511.37 11.12 1.91%
STNE 2023-02-01 18:01:0511.50 11.40 2.43%
STNE 2023-02-01 19:01:1011.70 11.45 3.64%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.