Canada markets close in 4 hours 3 minutes

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.66+0.23 (+1.71%)
As of 11:57AM EDT. Market open.
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202413.2913.7313.2813.6613.661,404,554
Jul 22, 202413.0713.4912.9613.4313.435,518,000
Jul 19, 202412.9113.2712.8212.9512.955,884,000
Jul 18, 202413.5413.5512.8912.9112.915,400,400
Jul 17, 202413.5613.7413.4213.6213.624,402,600
Jul 16, 202413.4813.6913.4313.6613.663,292,300
Jul 15, 202413.5213.6113.2213.4113.414,096,800
Jul 12, 202413.5413.7013.4213.4713.475,028,900
Jul 11, 202413.4413.5413.1913.4213.424,872,300
Jul 10, 202413.3413.4213.0913.2113.214,022,900
Jul 09, 202413.0313.3612.9813.2113.214,782,500
Jul 08, 202412.7213.1212.6413.0313.035,514,400
Jul 05, 202412.0912.4512.0312.3412.344,206,200
Jul 03, 202411.8412.2411.8312.1112.112,271,500
Jul 02, 202411.7411.8211.6311.7911.792,343,100
Jul 01, 202412.0212.0511.6211.7311.734,513,500
Jun 28, 202412.0612.0911.8011.9911.996,765,400
Jun 27, 202411.8512.0911.7512.0712.074,390,800
Jun 26, 202411.7911.8611.6411.8011.805,117,800
Jun 25, 202411.7512.0711.7011.9411.946,161,500
Jun 24, 202411.8212.0211.6711.8111.815,852,200
Jun 21, 202411.9311.9411.6211.7211.726,764,500
Jun 20, 202411.7012.0111.5111.9511.959,308,800
Jun 18, 202411.9111.9111.5711.7211.726,267,500
Jun 17, 202412.0312.1411.8711.9411.944,453,700
Jun 14, 202412.2812.3212.0012.1412.144,991,800
Jun 13, 202412.7512.8612.3612.3912.395,820,700
Jun 12, 202413.1213.2112.6612.7212.729,114,400
Jun 11, 202413.0413.1112.6412.7512.757,947,800
Jun 10, 202413.0513.1713.0113.1313.133,375,700
Jun 07, 202413.3113.4513.2313.2413.244,258,300
Jun 06, 202413.5713.7713.5113.5313.535,972,400
Jun 05, 202413.4913.5913.0413.2213.224,469,200
Jun 04, 202413.4013.4913.1013.3613.367,735,900
Jun 03, 202413.8613.9213.3613.5813.584,134,000
May 31, 202413.9514.0013.6413.8413.843,662,700
May 30, 202413.9414.0313.8313.8913.892,536,800
May 29, 202414.1114.1513.8313.8713.874,789,300
May 28, 202414.3414.5214.1114.3214.326,188,800
May 24, 202414.4714.8114.2214.2914.296,769,000
May 23, 202414.4214.4414.0914.2914.296,320,100
May 22, 202415.0215.1614.3514.3614.367,948,400
May 21, 202414.8115.2314.7415.1715.176,521,500
May 20, 202414.5814.8714.3014.8514.855,818,800
May 17, 202414.8214.8414.4614.6314.635,175,400
May 16, 202415.0015.0614.6714.7714.775,135,900
May 15, 202415.4415.6414.9014.9914.996,799,200
May 14, 202415.2715.4914.5715.3015.3020,786,200
May 13, 202416.8016.9416.5616.6516.656,179,600
May 10, 202416.9316.9916.5016.6016.602,667,500
May 09, 202416.8016.8616.3516.7016.703,759,600
May 08, 202416.6017.0216.5416.9716.972,618,200
May 07, 202416.7617.0016.6816.8716.873,041,600
May 06, 202416.9017.0916.7716.8016.802,842,300
May 03, 202416.5917.0416.5716.7316.733,397,500
May 02, 202415.9716.2915.6316.2716.273,072,100
May 01, 202415.5815.9115.2515.7415.743,860,900
Apr 30, 202416.0016.1515.5715.6015.603,448,700
Apr 29, 202416.5216.5916.1016.1916.192,726,200
Apr 26, 202415.7516.3815.7516.3516.356,294,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...