investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$STNE: StoneCo Ltd. - Class A Common Share
Clear duplicates of prices
2025-06-18
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%
STNE
2025-07-11 09:02:18
15.90
15.85
-0.96%
STNE
2025-07-11 10:03:14
15.97
15.96
-0.24%
STNE
2025-07-11 11:02:11
15.84
15.83
-1.02%
STNE
2025-07-11 12:03:02
15.62
15.61
-2.41%
STNE
2025-07-11 13:02:16
15.61
15.60
-2.41%
STNE
2025-07-11 14:02:59
15.69
15.68
-1.98%
STNE
2025-07-11 15:02:10
15.58
15.57
-2.59%
STNE
2025-07-11 16:03:00
16.07
15.41
-3.25%
STNE
2025-07-11 17:02:13
16.07
15.50
-3.18%
STNE
2025-07-11 19:02:19
16.07
15.50
-3.12%
STNE
2025-07-11 20:03:06
0.00
0.00
-3.12%
2025-07-14
STNE
2025-07-14 04:03:04
16.86
15.00
-3.12%
STNE
2025-07-14 05:02:06
15.80
15.37
-0.19%
STNE
2025-07-14 06:03:05
15.70
15.37
-0.19%
STNE
2025-07-14 07:02:07
15.53
15.42
-0.19%
STNE
2025-07-14 08:03:03
15.69
15.37
-0.19%
STNE
2025-07-14 09:02:11
15.62
15.45
-0.19%
STNE
2025-07-14 10:03:09
15.12
15.11
-2.25%
STNE
2025-07-14 11:02:11
15.01
15.00
-2.87%
STNE
2025-07-14 12:03:02
15.07
15.06
-2.50%
STNE
2025-07-14 14:03:05
15.04
15.03
-2.62%
STNE
2025-07-14 15:02:13
15.08
15.07
-2.43%
STNE
2025-07-14 16:03:00
15.70
15.01
-1.87%
STNE
2025-07-14 17:02:09
15.49
15.01
-1.94%
STNE
2025-07-14 18:03:04
15.49
15.01
-2.91%
STNE
2025-07-14 19:02:13
15.49
15.15
-2.91%
STNE
2025-07-14 20:03:09
0.00
0.00
-2.91%
2025-07-15
STNE
2025-07-15 05:02:17
16.60
15.07
-2.91%
STNE
2025-07-15 07:02:21
16.60
15.11
-2.91%
STNE
2025-07-15 08:03:03
15.32
15.21
-2.91%
STNE
2025-07-15 09:02:16
15.30
15.12
0.32%
STNE
2025-07-15 10:03:07
15.09
15.08
-0.52%
STNE
2025-07-15 11:02:22
15.12
15.11
-0.26%
STNE
2025-07-15 12:03:02
15.07
15.06
-0.58%
STNE
2025-07-15 13:02:20
14.97
14.96
-1.23%
STNE
2025-07-15 14:02:58
15.02
15.01
-1.03%
STNE
2025-07-15 15:02:50
15.01
15.00
-1.03%
STNE
2025-07-15 16:02:58
15.00
14.80
-1.10%
STNE
2025-07-15 17:02:12
15.00
14.83
-1.12%
STNE
2025-07-15 20:03:03
0.00
0.00
-1.12%
2025-07-16
STNE
2025-07-16 04:03:10
16.86
0.00
-1.12%
STNE
2025-07-16 05:02:06
14.96
13.59
-1.12%
STNE
2025-07-16 07:02:13
15.50
14.43
0.07%
STNE
2025-07-16 08:03:03
14.96
14.85
0.20%
STNE
2025-07-16 09:02:18
15.00
14.90
0.20%
STNE
2025-07-16 10:03:06
14.84
14.83
-0.13%
STNE
2025-07-16 11:02:13
14.78
14.77
-0.53%
STNE
2025-07-16 12:03:11
14.80
14.78
-0.40%
STNE
2025-07-16 13:02:15
14.79
14.78
-0.46%
STNE
2025-07-16 14:03:05
14.87
14.86
0.07%
STNE
2025-07-16 15:02:11
14.90
14.89
0.20%
STNE
2025-07-16 16:03:06
15.15
14.80
0.79%
STNE
2025-07-16 17:02:17
15.15
14.80
0.87%
STNE
2025-07-16 20:03:00
0.00
0.00
0.87%
2025-07-17
STNE
2025-07-17 05:05:13
15.49
15.00
0.13%
STNE
2025-07-17 07:02:21
15.49
15.00
0.20%
STNE
2025-07-17 08:03:07
15.49
15.00
0.40%
STNE
2025-07-17 09:02:21
15.14
15.06
0.61%
STNE
2025-07-17 10:03:13
14.78
14.76
-1.28%
STNE
2025-07-17 11:02:22
14.95
14.94
-0.13%
STNE
2025-07-17 12:03:10
15.07
15.06
0.61%
STNE
2025-07-17 13:02:22
14.85
14.84
-0.94%
STNE
2025-07-17 14:03:04
14.94
14.93
-0.27%
STNE
2025-07-17 15:02:14
14.88
14.87
-0.61%
STNE
2025-07-17 16:03:12
15.20
14.84
-0.47%
STNE
2025-07-17 17:02:27
15.20
14.90
-0.47%
STNE
2025-07-17 18:03:05
15.10
14.92
-0.47%
STNE
2025-07-17 20:03:04
0.00
0.00
-0.33%
2025-07-18
STNE
2025-07-18 04:03:02
0.00
14.77
-0.33%
STNE
2025-07-18 05:02:21
15.18
14.93
-0.33%
STNE
2025-07-18 06:03:00
15.14
14.93
-0.33%
STNE
2025-07-18 08:03:07
15.09
14.93
-0.33%
STNE
2025-07-18 09:02:19
14.99
14.93
-0.33%
STNE
2025-07-18 10:03:11
14.62
14.61
-1.87%
STNE
2025-07-18 11:02:13
14.41
14.40
-3.34%
STNE
2025-07-18 12:03:10
14.17
14.16
-5.01%
STNE
2025-07-18 13:02:14
13.90
13.89
-6.68%
STNE
2025-07-18 14:03:03
13.84
13.83
-7.21%
STNE
2025-07-18 15:02:16
13.75
13.74
-7.74%
STNE
2025-07-18 16:03:03
13.83
13.64
-8.28%
STNE
2025-07-18 17:02:15
13.83
13.67
-7.98%
STNE
2025-07-18 18:02:56
13.83
13.71
-7.98%
STNE
2025-07-18 19:02:09
13.72
13.71
-7.91%
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.
