XNAS
Datos históricos de StoneCo Ltd.
StoneCo Ltd. · STNE
$12.46
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:47:24 UTC
- Variación en el periodo
- −26.83%
- Máximo
- US$19.64
- 29 de octubre de 2025
- Mínimo
- US$8.95
- 1 de octubre de 2026
- Volumen medio diario
- 5.71 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.63 | 12.50 | 11.63 | 12.46 | +7.41% | 8.52 M |
| 8 oct 2026 | 11.51 | 11.99 | 11.46 | 11.60 | +0.78% | 7.18 M |
| 7 oct 2026 | 11.56 | 11.83 | 11.39 | 11.51 | −0.95% | 5.86 M |
| 6 oct 2026 | 11.67 | 11.96 | 11.35 | 11.62 | +0.69% | 11.1 M |
| 5 oct 2026 | 10.88 | 12.06 | 10.88 | 11.54 | +20.84% | 29.45 M |
| 2 oct 2026 | 9.51 | 9.58 | 9.18 | 9.55 | +1.38% | 4.97 M |
| 1 oct 2026 | 9.38 | 9.60 | 8.95 | 9.42 | +0.86% | 6.3 M |
| 30 sep 2026 | 9.44 | 9.51 | 9.24 | 9.34 | +0.65% | 5.61 M |
| 29 sep 2026 | 9.25 | 9.42 | 9.18 | 9.28 | +0.11% | 5.45 M |
| 28 sep 2026 | 9.15 | 9.42 | 9.04 | 9.27 | −0.32% | 4.55 M |
| 25 sep 2026 | 9.15 | 9.37 | 9.05 | 9.30 | +1.53% | 4.04 M |
| 24 sep 2026 | 9.49 | 9.53 | 9.13 | 9.16 | −3.48% | 3.59 M |
| 23 sep 2026 | 9.82 | 10.01 | 9.48 | 9.49 | −3.75% | 3.95 M |
| 22 sep 2026 | 9.81 | 9.88 | 9.57 | 9.86 | +1.54% | 5.66 M |
| 21 sep 2026 | 9.59 | 9.81 | 9.51 | 9.71 | +1.89% | 4.13 M |
| 18 sep 2026 | 9.68 | 9.79 | 9.50 | 9.53 | −2.26% | 8.18 M |
| 17 sep 2026 | 9.84 | 9.92 | 9.60 | 9.75 | +0.31% | 3.48 M |
| 16 sep 2026 | 9.61 | 9.79 | 9.50 | 9.72 | +0.52% | 4.25 M |
| 15 sep 2026 | 9.93 | 9.97 | 9.64 | 9.67 | −2.62% | 3.32 M |
| 14 sep 2026 | 9.96 | 10.04 | 9.76 | 9.93 | −1.68% | 3.09 M |
| 11 sep 2026 | 10.32 | 10.37 | 9.96 | 10.10 | −1.94% | 4.67 M |
| 10 sep 2026 | 9.72 | 10.40 | 9.65 | 10.30 | +4.89% | 6.27 M |
| 9 sep 2026 | 9.86 | 10.14 | 9.79 | 9.82 | −2.00% | 5.12 M |
| 8 sep 2026 | 10.25 | 10.40 | 10.00 | 10.02 | −0.89% | 3.95 M |
| 4 sep 2026 | 10.12 | 10.31 | 10.01 | 10.11 | −2.03% | 3.83 M |
| 3 sep 2026 | 10.73 | 10.80 | 10.22 | 10.32 | −0.48% | 6.52 M |
| 2 sep 2026 | 9.68 | 10.43 | 9.67 | 10.37 | +7.35% | 7.27 M |
| 1 sep 2026 | 9.61 | 9.90 | 9.53 | 9.66 | −0.41% | 4.68 M |
| 31 ago 2026 | 9.75 | 9.84 | 9.53 | 9.70 | −0.05% | 33.44 M |
| 28 ago 2026 | 9.51 | 9.72 | 9.33 | 9.71 | +1.52% | 4.29 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.