Canada markets closed

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.35+0.78 (+5.01%)
At close: 04:00PM EDT
16.35 0.00 (0.00%)
After hours: 07:38PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.7516.3815.7516.3516.355,723,600
Apr 25, 202415.4115.7015.1615.5715.574,721,300
Apr 24, 202415.7915.8615.4215.8315.834,357,000
Apr 23, 202415.2715.8415.2215.7815.784,193,500
Apr 22, 202415.5115.6715.2215.2715.275,304,700
Apr 19, 202415.2015.5315.1215.3015.307,174,700
Apr 18, 202415.4415.7415.1815.2615.263,939,500
Apr 17, 202415.4215.6215.2115.2515.254,043,100
Apr 16, 202415.4415.6315.1915.2915.294,917,300
Apr 15, 202416.1316.3015.6215.6715.674,999,400
Apr 12, 202416.4116.5515.9816.1216.123,477,100
Apr 11, 202416.4216.7216.2616.6416.643,799,700
Apr 10, 202416.7417.2316.3716.5316.535,018,300
Apr 09, 202417.8417.9317.1317.2817.284,661,300
Apr 08, 202416.9017.6916.9017.6817.686,557,800
Apr 05, 202416.8317.0216.5016.8316.834,594,500
Apr 04, 202416.5017.3216.5016.8516.857,905,300
Apr 03, 202416.0416.5216.0416.3216.323,873,000
Apr 02, 202416.2916.8716.1616.2416.245,433,600
Apr 01, 202416.6816.9616.2916.3216.325,674,700
Mar 28, 202416.6916.9716.5516.6116.614,708,400
Mar 27, 202416.7316.8116.3116.7216.724,912,600
Mar 26, 202416.2217.2716.2016.6416.648,179,800
Mar 25, 202416.1616.4715.8115.8315.833,966,800
Mar 22, 202416.6716.6716.2816.3016.304,628,600
Mar 21, 202416.9216.9516.4716.7716.777,099,100
Mar 20, 202416.2917.0015.8216.7816.786,880,500
Mar 19, 202415.4316.7415.1216.2716.2720,335,900
Mar 18, 202417.5817.6817.2217.4717.478,910,500
Mar 15, 202417.2017.4317.0817.3017.305,186,500
Mar 14, 202417.2517.3616.8617.3517.353,005,600
Mar 13, 202417.1817.6617.1517.2817.283,820,500
Mar 12, 202416.9617.4716.8617.2617.263,027,900
Mar 11, 202416.7316.9716.4916.9616.963,545,900
Mar 08, 202416.6516.9816.5016.6816.683,535,200
Mar 07, 202416.4216.7016.2516.6016.603,684,200
Mar 06, 202416.5016.8616.3316.3916.394,148,500
Mar 05, 202416.2616.3215.9015.9815.984,942,100
Mar 04, 202417.0917.2116.3516.4216.424,933,300
Mar 01, 202417.2117.4516.9717.1217.125,280,600
Feb 29, 202417.4917.5817.0917.2117.212,904,100
Feb 28, 202417.1017.4417.0217.2617.262,356,700
Feb 27, 202417.1617.4316.9517.3717.372,815,100
Feb 26, 202417.0017.2116.9417.0617.063,264,300
Feb 23, 202416.4817.0416.4316.8316.835,140,600
Feb 22, 202416.5016.5516.2916.5016.502,974,500
Feb 21, 202416.2016.3916.1016.2316.235,293,300
Feb 20, 202416.3916.6216.2616.5716.573,534,100
Feb 16, 202417.1817.1916.4816.5016.505,993,800
Feb 15, 202417.1017.4416.9717.2017.205,270,100
Feb 14, 202417.3017.6217.2017.5217.523,671,700
Feb 13, 202416.9517.3016.4317.0217.026,967,900
Feb 12, 202418.0618.1917.3717.5517.556,079,700
Feb 09, 202418.6119.4617.8718.1118.1110,934,800
Feb 08, 202418.0018.2017.8318.1618.164,244,400
Feb 07, 202418.0618.2617.6217.9717.973,660,600
Feb 06, 202417.5617.9317.3217.9217.924,514,000
Feb 05, 202418.0618.1317.3817.6217.624,005,900
Feb 02, 202417.6718.3417.6718.2118.213,858,300
Feb 01, 202417.1017.9416.9517.8817.885,386,000
Jan 31, 202417.7217.9017.1617.1917.195,716,100
Jan 30, 202418.2718.2717.6417.8117.814,138,300
Jan 29, 202418.1218.6018.0918.3218.325,144,900
Jan 26, 202417.9018.2717.7818.1018.104,192,600
Jan 25, 202417.5517.9217.3117.9017.904,289,300
Jan 24, 202417.4717.7417.2717.3717.373,844,100
Jan 23, 202417.4317.4817.0117.0817.084,392,300
Jan 22, 202417.6518.8717.1317.3317.3312,460,500
Jan 19, 202417.4317.4516.5417.0317.037,069,700
Jan 18, 202417.8018.0517.1417.3817.384,892,700
Jan 17, 202417.3717.7717.1717.5517.557,254,100
Jan 16, 202417.0218.0016.9717.6817.6811,367,600
Jan 12, 202417.3817.4816.7217.1117.113,992,500
Jan 11, 202417.0417.2816.7717.0417.043,722,300
Jan 10, 202416.6317.0716.1517.0217.025,653,200
Jan 09, 202417.0217.2016.4416.6716.675,839,100
Jan 08, 202417.2717.6117.1217.4617.463,642,400
Jan 05, 202416.6717.2416.6317.1017.104,797,400
Jan 04, 202416.9516.9516.5816.6216.623,600,300
Jan 03, 202417.3517.3817.0117.0717.074,176,200
Jan 02, 202417.7617.9817.4217.6717.673,906,300
Dec 29, 202318.3018.4418.0118.0318.032,738,600
Dec 28, 202318.5018.6018.2718.2918.293,169,500
Dec 27, 202318.2018.6118.0518.5318.534,337,000
Dec 26, 202318.0618.2317.9418.1618.162,839,100
Dec 22, 202317.9418.0617.7918.0118.014,198,000
Dec 21, 202317.7017.9117.5217.8417.843,520,900
Dec 20, 202317.9018.3017.3917.4117.415,101,600
Dec 19, 202317.6218.3317.5717.9617.965,070,100
Dec 18, 202317.4617.7417.1217.5017.504,591,900
Dec 15, 202317.1217.6016.8817.0817.085,662,300
Dec 14, 202316.9517.3716.8617.0117.015,787,700
Dec 13, 202315.9716.5815.7616.5816.584,865,300
Dec 12, 202315.6316.0115.3915.9115.914,251,700
Dec 11, 202315.9015.9015.2615.6815.684,824,400
Dec 08, 202315.9516.1715.7515.8415.844,099,200
Dec 07, 202316.2916.2915.6715.9515.955,287,600
Dec 06, 202316.3716.8016.2416.2716.275,164,000
Dec 05, 202316.4016.6415.9916.2116.215,262,500
Dec 04, 202316.2316.6415.9116.4316.436,005,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...