0Q0.F - StoneCo Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202311.7811.7811.7811.7811.78391
Jun 05, 202312.0112.0112.0112.0112.01-
Jun 02, 202312.0612.0712.0312.0312.03391
Jun 01, 2023------
May 31, 202311.5711.5711.5711.5711.57-
May 30, 202311.3711.5611.3711.5611.561,000
May 29, 202311.1011.1011.1011.1011.10-
May 26, 202311.9412.2011.7811.7811.7857
May 25, 202311.6911.9811.6911.9811.98-
May 24, 202312.1812.1811.7711.7711.77400
May 23, 2023------
May 22, 202312.5812.8812.5812.8812.88435
May 19, 202312.5212.5212.5212.5212.52-
May 18, 202313.2513.4612.3812.3812.381,525
May 17, 202312.7913.2312.7913.1213.12360
May 16, 202312.8212.8212.8212.8212.82-
May 15, 202312.5912.5912.5912.5912.59-
May 12, 202312.6412.7812.6412.7812.78150
May 11, 202312.1412.4012.1412.4012.40300
May 10, 202312.1512.5712.1512.5712.57100
May 09, 202312.4312.6112.4312.6112.61-
May 08, 202312.1912.7412.1912.7412.74389
May 05, 202311.3912.0011.3912.0012.00470
May 04, 202310.9111.6210.9111.6211.62550
May 03, 202310.8411.2510.8411.2511.25290
May 02, 202311.2111.2211.2111.2211.2220
Apr 28, 202310.6010.9810.6010.9210.92295
Apr 27, 202310.5110.5110.5110.5110.51-
Apr 26, 202310.6510.6510.6510.6510.65-
Apr 25, 202310.4910.7110.4910.7110.71250
Apr 24, 202310.5710.5710.5710.5710.5765
Apr 21, 202310.4710.5010.4710.5010.50200
Apr 20, 202310.1910.199.8610.0210.02600
Apr 19, 202310.5010.5010.5010.5010.50-
Apr 18, 202310.2910.3010.2910.3010.301,000
Apr 17, 202310.6710.7010.6710.7010.70186
Apr 14, 202310.1810.1810.1810.1810.18-
Apr 13, 20239.4810.149.4810.1410.14250
Apr 12, 20239.229.509.229.509.501,000
Apr 11, 2023------
Apr 06, 20238.148.148.148.148.14-
Apr 05, 20238.098.098.098.098.09-
Apr 04, 20238.398.558.398.478.47595
Apr 03, 20238.738.738.738.738.73-
Mar 31, 20238.628.898.628.898.89100
Mar 30, 20238.648.648.648.648.64-
Mar 29, 20238.478.708.478.708.70170
Mar 28, 20238.418.418.418.418.41-
Mar 27, 20238.248.248.248.248.24-
Mar 24, 20238.088.088.088.088.08-
Mar 23, 20238.328.348.238.238.2340
Mar 22, 20238.808.808.808.808.80-
Mar 21, 20238.268.938.268.938.93115
Mar 20, 20238.208.208.208.208.20-
Mar 17, 20238.748.748.298.298.29350
Mar 16, 20238.978.978.768.908.90927
Mar 15, 20238.398.678.398.678.671,350
Mar 14, 20237.968.577.968.578.571,187
Mar 13, 20238.138.137.797.887.881,080
Mar 10, 20238.318.318.208.288.28610
Mar 09, 20238.988.988.988.988.98-
Mar 08, 20238.558.558.558.558.55-
Mar 07, 20238.458.458.458.458.45-
Mar 06, 20237.927.927.927.927.92-
Mar 03, 20237.688.037.688.038.03100
Mar 02, 20237.808.137.807.927.92518
Mar 01, 20237.958.087.877.877.871,300
Feb 28, 20238.138.208.138.208.20244
Feb 27, 20238.208.368.208.328.32950
Feb 24, 20238.378.588.378.588.58480
Feb 23, 20238.478.858.478.858.85500
Feb 22, 20238.438.818.438.818.81200
Feb 21, 20238.608.608.608.608.60-
Feb 20, 20238.778.778.778.778.77250
Feb 17, 20239.029.029.029.029.02-
Feb 16, 20239.349.349.349.349.34-
Feb 15, 20239.009.179.009.179.1795
Feb 14, 20238.889.078.888.958.95463
Feb 13, 20238.919.118.918.978.971,005
Feb 10, 20239.139.139.139.139.13-
Feb 09, 20239.389.569.389.569.5650
Feb 08, 20239.419.599.399.599.59120
Feb 07, 20239.389.389.389.389.38-
Feb 06, 20239.8010.009.8010.0010.002
Feb 03, 202310.3910.3910.0710.0710.0735
Feb 02, 202310.2310.4710.2310.4710.4740
Feb 01, 202310.1510.1510.1510.1510.1540
Jan 31, 202310.1610.1610.1510.1510.1530
Jan 30, 202310.4910.4910.1210.3510.351,055
Jan 27, 202310.6010.6810.6010.6010.60150
Jan 26, 202310.1610.6710.1610.4910.49435
Jan 25, 20239.579.889.579.889.8858
Jan 24, 20239.239.859.239.859.85300
Jan 23, 20239.019.379.019.379.37807
Jan 20, 20238.818.818.818.818.81-
Jan 19, 20238.948.948.948.948.94-
Jan 18, 20238.949.238.949.239.23400
Jan 17, 20238.849.098.849.099.0915
Jan 16, 20238.848.988.848.988.98175
Jan 13, 20239.119.118.948.948.94500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...