Canada markets closed

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.72-0.23 (-1.92%)
At close: 04:00PM EDT
11.72 -0.00 (-0.01%)
After hours: 07:25PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202411.9311.9411.6211.7211.726,762,300
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...