StoneCo-A Rg
STNE
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
11/04/2025 - 17:03:22
Bid
11/04/2025 - 17:03:29
Bid
Volume 		Ask
11/04/2025 - 17:03:29
Ask
Volume
18.83
-0.19 ( -1.00% )
18.82
200
18.83
200
More information
Analysis by TheScreener
31.10.2025
Evaluation Neutral  
Interest Weak  
Sensibility High  

History data

Date Local exchange time Volume Price
11/04/2025 11:03 24 18.8246
11/04/2025 11:03 27 18.8362
11/04/2025 11:03 1 18.8362
11/04/2025 11:03 11 18.845
11/04/2025 11:03 22 18.8382
11/04/2025 11:03 15 18.84
11/04/2025 11:03 100 18.84
11/04/2025 11:03 20 18.836
11/04/2025 11:03 19 18.84
11/04/2025 11:03 18 18.84
11/04/2025 11:03 23 18.84
11/04/2025 11:03 61 18.84
11/04/2025 11:03 39 18.84
11/04/2025 11:03 26 18.84
11/04/2025 11:03 37 18.835
11/04/2025 11:03 37 18.835
11/04/2025 11:03 63 18.835
11/04/2025 11:03 63 18.835
11/04/2025 11:03 83 18.84
11/04/2025 11:02 22 18.8305
11/04/2025 11:02 513 18.83
11/04/2025 11:02 62 18.8344
11/04/2025 11:02 20 18.8399
11/04/2025 11:02 7 18.83
11/04/2025 11:02 20 18.8405
11/04/2025 11:02 20 18.84
11/04/2025 11:02 20 18.8407
11/04/2025 11:02 20 18.84
11/04/2025 11:02 21 18.8421
11/04/2025 11:02 18 18.84
11/04/2025 11:02 10 18.84
11/04/2025 11:02 18 18.84
11/04/2025 11:02 11 18.84
11/04/2025 11:02 45 18.84
11/04/2025 11:02 100 18.84
11/04/2025 11:02 100 18.84
11/04/2025 11:02 8 18.84
11/04/2025 11:02 100 18.84
11/04/2025 11:02 100 18.84
11/04/2025 11:02 96 18.84
11/04/2025 11:02 4 18.84
11/04/2025 11:02 20 18.84
11/04/2025 11:02 12 18.84
11/04/2025 11:02 100 18.84
11/04/2025 11:02 44 18.84
11/04/2025 11:02 100 18.84
11/04/2025 11:02 60 18.84
11/04/2025 11:02 2 18.84
11/04/2025 11:02 100 18.84
11/04/2025 11:02 100 18.84
11/04/2025 11:02 100 18.84
11/04/2025 11:02 100 18.84
11/04/2025 11:02 20 18.84
11/04/2025 11:02 16 18.84
11/04/2025 11:02 84 18.84
11/04/2025 11:02 100 18.84
11/04/2025 11:02 100 18.84
11/04/2025 11:02 200 18.84
11/04/2025 11:02 1 18.84
11/04/2025 11:02 27 18.8052
11/04/2025 11:02 20 18.845
11/04/2025 11:02 1 18.8362
11/04/2025 11:02 14 18.845
11/04/2025 11:02 21 18.845
11/04/2025 11:02 11 18.845
11/04/2025 11:02 100 18.845
11/04/2025 11:02 67 18.845
11/04/2025 11:02 100 18.8121
11/04/2025 11:01 100 18.7885
11/04/2025 11:01 2 18.84
11/04/2025 11:01 70 18.8355
11/04/2025 11:01 1 18.8341
11/04/2025 11:01 20 18.84
11/04/2025 11:01 20 18.8388
11/04/2025 11:01 16 18.84
11/04/2025 11:01 2 18.84
11/04/2025 11:01 20 18.84
11/04/2025 11:01 1 18.84
11/04/2025 11:01 8 18.84
11/04/2025 11:01 7 18.84
11/04/2025 11:01 3 18.84
11/04/2025 11:01 18 18.84
11/04/2025 11:01 36 18.84
11/04/2025 11:01 46 18.84
11/04/2025 11:01 21 18.8373
11/04/2025 11:01 31 18.84
11/04/2025 11:01 34 18.84
11/04/2025 11:01 35 18.84
11/04/2025 11:01 16 18.84
11/04/2025 11:01 21 18.84
11/04/2025 11:01 63 18.84
11/04/2025 11:01 33 18.84
11/04/2025 11:01 30 18.84
11/04/2025 11:01 70 18.84
11/04/2025 11:01 49 18.84
11/04/2025 11:01 88 18.84
11/04/2025 11:01 7 18.84
11/04/2025 11:01 31 18.84
11/04/2025 11:01 46 18.84
11/04/2025 11:01 79 18.84
11/04/2025 11:01 20 18.8394
11/04/2025 11:01 100 18.835
11/04/2025 11:01 100 18.835
11/04/2025 11:01 100 18.835
11/04/2025 11:01 23 18.8392
11/04/2025 11:01 100 18.835
11/04/2025 11:01 84 18.84
11/04/2025 11:01 21 18.8409
11/04/2025 11:01 20 18.8403
11/04/2025 11:01 21 18.84
11/04/2025 11:01 20 18.8341
11/04/2025 11:01 22 18.84
11/04/2025 11:01 20 18.8368
11/04/2025 11:01 2 18.84
11/04/2025 11:01 22 18.84
11/04/2025 11:01 30 18.84
11/04/2025 11:01 20 18.838
11/04/2025 11:01 21 18.8409
11/04/2025 11:01 20 18.8373
11/04/2025 11:01 35 18.84
11/04/2025 11:01 65 18.84
11/04/2025 11:01 56 18.84
11/04/2025 11:01 79 18.84
11/04/2025 11:01 46 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 1 18.84
11/04/2025 11:01 1 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 39 18.84
11/04/2025 11:01 8 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 100 18.845
11/04/2025 11:01 10 18.84
11/04/2025 11:01 46 18.84
11/04/2025 11:01 33 18.84
11/04/2025 11:01 63 18.84
11/04/2025 11:01 35 18.84
11/04/2025 11:01 5 18.84
11/04/2025 11:01 20 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 19 18.84
11/04/2025 11:01 34 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 46 18.84
11/04/2025 11:01 18 18.84
11/04/2025 11:01 21 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 90 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 36 18.84
11/04/2025 11:01 5 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 43 18.84
11/04/2025 11:01 7 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 88 18.84
11/04/2025 11:01 200 18.84
11/04/2025 11:01 63 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 100 18.845
11/04/2025 11:01 10 18.84
11/04/2025 11:01 8 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 29 18.84
11/04/2025 11:01 20 18.84
11/04/2025 11:01 35 18.84
11/04/2025 11:01 76 18.84
11/04/2025 11:01 100 18.84
11/04/2025 11:01 2 18.84
11/04/2025 11:01 29 18.8108
11/04/2025 11:01 20 18.83
11/04/2025 11:01 13 18.83
11/04/2025 11:01 23 18.83
11/04/2025 11:01 21 18.83
11/04/2025 11:01 35 18.83
11/04/2025 11:01 16 18.83
11/04/2025 11:01 22 18.83
11/04/2025 11:01 21 18.83
11/04/2025 11:01 56 18.83
11/04/2025 11:01 100 18.83
11/04/2025 11:01 7 18.83
11/04/2025 11:01 100 18.83
11/04/2025 11:01 13 18.83
11/04/2025 11:01 30 18.83
11/04/2025 11:01 19 18.83
11/04/2025 11:01 25 18.8315
11/04/2025 11:01 38 18.83
11/04/2025 11:01 200 18.83
11/04/2025 11:01 20 18.8301
11/04/2025 11:01 100 18.83
11/04/2025 11:01 45 18.83
11/04/2025 11:01 5 18.83
11/04/2025 11:01 7 18.83
11/04/2025 11:01 20 18.8344
11/04/2025 11:01 100 18.83
11/04/2025 11:01 400 18.83
11/04/2025 11:01 28 18.83
11/04/2025 11:01 54 18.83
11/04/2025 11:01 317 18.83
11/04/2025 11:01 400 18.83
11/04/2025 11:01 65 18.83
11/04/2025 11:01 17 18.83
11/04/2025 11:01 587 18.83
11/04/2025 11:01 400 18.83
11/04/2025 11:01 100 18.83
11/04/2025 11:01 16 18.83
11/04/2025 11:01 100 18.83
11/04/2025 11:01 1 18.83
11/04/2025 11:01 100 18.83
11/04/2025 11:01 8 18.83
11/04/2025 11:01 2 18.83
11/04/2025 11:01 23 18.83
11/04/2025 11:01 100 18.83
11/04/2025 11:01 77 18.83
11/04/2025 11:01 10 18.835
11/04/2025 11:01 22 18.8354
11/04/2025 11:01 390 18.835
11/04/2025 11:01 1 18.83
11/04/2025 11:01 10 18.835
11/04/2025 11:01 44 18.835
11/04/2025 11:01 1 18.815
11/04/2025 11:01 28 18.8348
11/04/2025 11:01 12 18.835
11/04/2025 11:01 1 18.8383
11/04/2025 11:00 1 18.835
11/04/2025 11:00 1 18.835
11/04/2025 11:00 30 18.835
11/04/2025 11:00 1 18.83
11/04/2025 11:00 4 18.83
11/04/2025 11:00 1 18.83
11/04/2025 11:00 1 18.8314
11/04/2025 11:00 1 18.8314
11/04/2025 11:00 26 18.84
11/04/2025 11:00 34 18.84
11/04/2025 11:00 20 18.8346
11/04/2025 11:00 20 18.84
11/04/2025 11:00 20 18.7986
11/04/2025 11:00 23 18.838
11/04/2025 11:00 28 18.84
11/04/2025 11:00 11 18.84
11/04/2025 11:00 100 18.84
11/04/2025 11:00 100 18.84
11/04/2025 11:00 100 18.84
11/04/2025 11:00 100 18.84
11/04/2025 11:00 100 18.84
11/04/2025 11:00 100 18.84
11/04/2025 11:00 100 18.84
11/04/2025 11:00 1 18.799
11/04/2025 11:00 30 18.84
11/04/2025 11:00 2 18.84
11/04/2025 11:00 32 18.84
11/04/2025 11:00 100 18.84
11/04/2025 11:00 12 18.84
11/04/2025 11:00 41 18.84
11/04/2025 11:00 34 18.84
11/04/2025 11:00 13 18.84
11/04/2025 11:00 10 18.84
11/04/2025 11:00 10 18.83
11/04/2025 11:00 100 18.83
11/04/2025 11:00 7 18.83
11/04/2025 11:00 2 18.83
11/04/2025 11:00 21 18.8246
11/04/2025 11:00 187 18.825
11/04/2025 11:00 100 18.825
11/04/2025 11:00 100 18.825
11/04/2025 11:00 127 18.825
11/04/2025 11:00 1 18.825
11/04/2025 11:00 20 18.7887
11/04/2025 11:00 23 18.813
11/04/2025 11:00 48 18.82
11/04/2025 11:00 100 18.82
11/04/2025 11:00 12 18.825
11/04/2025 11:00 10 18.82
11/04/2025 11:00 70 18.7966
11/04/2025 10:59 82 18.815
11/04/2025 10:59 100 18.815
11/04/2025 10:59 1 18.7732
11/04/2025 10:59 3 18.81
11/04/2025 10:59 16 18.815
11/04/2025 10:59 100 18.81
11/04/2025 10:59 10 18.81
11/04/2025 10:59 57 18.81
11/04/2025 10:59 10 18.81
11/04/2025 10:59 100 18.805
11/04/2025 10:59 14 18.7885
11/04/2025 10:59 20 18.8052
11/04/2025 10:59 1 18.805
11/04/2025 10:59 13 18.805
11/04/2025 10:59 1 18.81
11/04/2025 10:59 20 18.805
11/04/2025 10:59 100 18.805
11/04/2025 10:59 50 18.805
11/04/2025 10:59 100 18.805
11/04/2025 10:59 5 18.805
11/04/2025 10:59 21 18.81
11/04/2025 10:59 100 18.805
11/04/2025 10:59 1 18.8095
11/04/2025 10:59 12 18.789
11/04/2025 10:59 18 18.789
11/04/2025 10:59 100 18.805
11/04/2025 10:59 2 18.805
11/04/2025 10:59 23 18.7925
11/04/2025 10:59 100 18.805
11/04/2025 10:59 13 18.7892
11/04/2025 10:59 5 18.79
11/04/2025 10:59 10 18.79
11/04/2025 10:59 5 18.79
11/04/2025 10:59 22 18.79
11/04/2025 10:59 78 18.79
11/04/2025 10:59 186 18.79
11/04/2025 10:59 7 18.79
11/04/2025 10:59 100 18.79
11/04/2025 10:59 10 18.79
11/04/2025 10:59 69 18.79
11/04/2025 10:59 1 18.7899
11/04/2025 10:59 20 18.7854
11/04/2025 10:59 100 18.785
11/04/2025 10:59 63 18.785
11/04/2025 10:59 63 18.785
11/04/2025 10:59 75 18.785
11/04/2025 10:59 125 18.7865
11/04/2025 10:59 12 18.7892
11/04/2025 10:59 100 18.785
11/04/2025 10:59 1 18.7632
11/04/2025 10:59 20 18.7841
11/04/2025 10:59 104 18.78
11/04/2025 10:59 100 18.785
11/04/2025 10:59 100 18.8093
11/04/2025 10:59 12 18.785
11/04/2025 10:59 13 18.7894
11/04/2025 10:59 100 18.785
11/04/2025 10:59 100 18.785
11/04/2025 10:59 100 18.785
11/04/2025 10:58 27 18.7528
11/04/2025 10:58 22 18.7906
11/04/2025 10:58 22 18.79
11/04/2025 10:58 82 18.79
11/04/2025 10:58 400 18.79
11/04/2025 10:58 100 18.79
11/04/2025 10:58 24 18.7842
11/04/2025 10:58 200 18.785
11/04/2025 10:58 32 18.785
11/04/2025 10:58 100 18.785
11/04/2025 10:58 86 18.785
11/04/2025 10:58 100 18.785
11/04/2025 10:58 20 18.7775
11/04/2025 10:58 2 18.78
11/04/2025 10:58 100 18.78
11/04/2025 10:58 19 18.78
11/04/2025 10:58 100 18.78
11/04/2025 10:58 100 18.78
11/04/2025 10:58 2 18.78
11/04/2025 10:58 106 18.78
11/04/2025 10:58 11 18.78
11/04/2025 10:58 99 18.7949
11/04/2025 10:58 1 18.7776
11/04/2025 10:58 100 18.775
11/04/2025 10:58 24 18.77
11/04/2025 10:58 45 18.77
11/04/2025 10:58 103 18.7968
11/04/2025 10:58 12 18.77
11/04/2025 10:58 23 18.767
11/04/2025 10:58 100 18.765