Mail

STNE - StoneCo Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	12.88	13.13	12.82	12.87	12.87	1,168,143
Jun 07, 2023	13.30	13.57	12.74	12.88	12.88	6,852,200
Jun 06, 2023	12.73	13.24	12.66	13.15	13.15	3,080,300
Jun 05, 2023	12.92	12.98	12.58	12.77	12.77	2,843,300
Jun 02, 2023	13.30	13.43	12.88	12.99	12.99	4,144,300
Jun 01, 2023	12.45	13.36	12.41	13.11	13.11	6,249,000
May 31, 2023	12.48	12.62	12.23	12.53	12.53	4,841,800
May 30, 2023	12.37	12.67	12.17	12.52	12.52	5,152,600
May 26, 2023	12.95	12.97	12.13	12.26	12.26	7,444,300
May 25, 2023	12.77	13.16	12.53	12.97	12.97	4,384,500
May 24, 2023	13.15	13.26	12.58	12.66	12.66	4,594,600
May 23, 2023	13.77	14.11	13.25	13.27	13.27	4,126,700
May 22, 2023	13.55	14.03	13.38	13.79	13.79	5,601,700
May 19, 2023	13.73	14.06	13.33	13.36	13.36	4,883,300
May 18, 2023	13.90	13.94	13.05	13.62	13.62	13,237,400
May 17, 2023	14.02	14.60	13.86	14.50	14.50	7,955,800
May 16, 2023	14.03	14.25	13.83	14.02	14.02	4,807,800
May 15, 2023	13.85	14.41	13.66	14.10	14.10	4,442,600
May 12, 2023	13.94	14.07	13.52	13.81	13.81	3,452,100
May 11, 2023	13.39	14.07	13.22	13.94	13.94	3,782,900
May 10, 2023	13.66	13.93	13.09	13.40	13.40	5,653,100
May 09, 2023	13.66	13.89	13.42	13.46	13.46	3,393,500
May 08, 2023	13.62	14.23	13.62	13.81	13.81	7,330,600
May 05, 2023	12.83	13.65	12.80	13.60	13.60	7,051,000
May 04, 2023	12.27	13.00	12.22	12.68	12.68	5,991,700
May 03, 2023	12.19	12.50	12.02	12.21	12.21	3,021,500
May 02, 2023	12.40	12.40	11.74	12.06	12.06	3,622,000
May 01, 2023	12.32	12.51	12.19	12.44	12.44	2,631,600
Apr 28, 2023	11.72	12.53	11.68	12.32	12.32	5,119,600
Apr 27, 2023	11.90	12.16	11.51	11.80	11.80	3,548,600
Apr 26, 2023	11.88	12.09	11.69	11.72	11.72	4,170,100
Apr 25, 2023	11.48	12.02	11.41	11.80	11.80	6,473,100
Apr 24, 2023	11.73	12.10	11.68	11.73	11.73	7,907,200
Apr 21, 2023	11.58	11.75	11.41	11.74	11.74	4,157,700
Apr 20, 2023	11.15	11.68	11.05	11.60	11.60	5,224,000
Apr 19, 2023	11.44	11.65	11.01	11.30	11.30	4,425,300
Apr 18, 2023	11.44	11.66	11.26	11.64	11.64	4,854,500
Apr 17, 2023	11.85	11.87	11.41	11.41	11.41	5,664,200
Apr 14, 2023	11.37	11.88	11.31	11.84	11.84	8,116,400
Apr 13, 2023	10.60	11.60	10.53	11.39	11.39	10,747,700
Apr 12, 2023	10.35	10.86	10.28	10.51	10.51	10,746,600
Apr 11, 2023	9.28	10.37	9.27	10.18	10.18	13,618,300
Apr 10, 2023	8.86	9.14	8.73	9.07	9.07	2,756,400
Apr 06, 2023	8.90	9.02	8.81	8.95	8.95	3,585,200
Apr 05, 2023	8.84	9.03	8.73	8.97	8.97	4,925,700
Apr 04, 2023	9.31	9.38	8.90	8.95	8.95	4,526,000
Apr 03, 2023	9.50	9.62	9.15	9.23	9.23	3,608,300
Mar 31, 2023	9.49	9.77	9.40	9.54	9.54	6,696,100
Mar 30, 2023	9.59	9.79	9.38	9.48	9.48	5,938,700
Mar 29, 2023	9.38	9.50	9.22	9.45	9.45	2,943,700
Mar 28, 2023	9.25	9.42	9.12	9.23	9.23	2,998,700
Mar 27, 2023	9.11	9.31	9.00	9.18	9.18	3,638,600
Mar 24, 2023	8.75	8.98	8.69	8.94	8.94	3,261,400
Mar 23, 2023	9.20	9.37	8.63	8.83	8.83	5,806,400
Mar 22, 2023	9.59	9.60	9.14	9.15	9.15	3,876,100
Mar 21, 2023	9.08	9.68	9.02	9.57	9.57	5,813,500
Mar 20, 2023	8.79	9.14	8.67	8.93	8.93	6,907,800
Mar 17, 2023	9.41	9.45	8.63	8.87	8.87	9,984,400
Mar 16, 2023	9.20	9.42	8.89	9.41	9.41	8,053,700
Mar 15, 2023	8.88	9.84	8.84	9.20	9.20	15,941,900
Mar 14, 2023	8.92	9.42	8.87	9.09	9.09	9,835,300
Mar 13, 2023	8.49	8.83	8.09	8.59	8.59	5,801,400
Mar 10, 2023	8.89	9.00	8.55	8.72	8.72	4,865,800
Mar 09, 2023	9.51	9.60	8.92	8.92	8.92	6,299,700
Mar 08, 2023	9.20	9.63	9.17	9.57	9.57	5,432,400
Mar 07, 2023	9.04	9.24	8.91	9.10	9.10	4,373,500
Mar 06, 2023	8.59	9.21	8.55	9.11	9.11	6,137,600
Mar 03, 2023	8.35	8.70	8.31	8.51	8.51	9,209,400
Mar 02, 2023	8.27	8.41	8.13	8.24	8.24	6,010,800
Mar 01, 2023	8.60	8.66	8.27	8.40	8.40	7,966,200
Feb 28, 2023	8.68	8.78	8.50	8.51	8.51	4,992,300
Feb 27, 2023	8.80	8.82	8.61	8.69	8.69	4,130,200
Feb 24, 2023	8.80	8.89	8.58	8.65	8.65	4,165,300
Feb 23, 2023	9.18	9.24	8.88	8.96	8.96	3,753,600
Feb 22, 2023	9.11	9.30	9.01	9.07	9.07	3,640,300
Feb 21, 2023	9.16	9.28	9.02	9.07	9.07	7,114,900
Feb 17, 2023	9.59	9.63	9.20	9.29	9.29	4,098,900
Feb 16, 2023	9.83	10.09	9.67	9.72	9.72	3,817,500
Feb 15, 2023	9.71	10.12	9.63	10.09	10.09	3,168,900
Feb 14, 2023	9.54	9.98	9.41	9.76	9.76	3,514,700
Feb 13, 2023	9.63	9.91	9.50	9.64	9.64	2,610,500
Feb 10, 2023	9.79	9.86	9.52	9.62	9.62	3,787,400
Feb 09, 2023	10.25	10.33	9.68	9.89	9.89	5,797,000
Feb 08, 2023	10.15	10.46	9.94	10.15	10.15	3,435,600
Feb 07, 2023	10.16	10.30	9.93	10.20	10.20	3,608,200
Feb 06, 2023	10.51	10.70	10.12	10.17	10.17	4,711,700
Feb 03, 2023	11.11	11.32	10.64	10.70	10.70	4,801,300
Feb 02, 2023	11.75	11.86	11.32	11.47	11.47	8,208,100
Feb 01, 2023	11.21	11.40	10.79	11.35	11.35	4,772,700
Jan 31, 2023	11.15	11.52	11.10	11.16	11.16	3,833,800
Jan 30, 2023	11.30	11.37	10.96	11.13	11.13	2,898,200
Jan 27, 2023	11.54	11.77	11.43	11.53	11.53	3,905,700
Jan 26, 2023	11.42	11.64	11.21	11.60	11.60	6,154,600
Jan 25, 2023	10.62	11.22	10.43	11.19	11.19	4,358,600
Jan 24, 2023	10.10	10.81	9.97	10.67	10.67	4,535,500
Jan 23, 2023	9.85	10.40	9.72	10.15	10.15	7,293,900
Jan 20, 2023	9.72	9.88	9.41	9.76	9.76	3,430,200
Jan 19, 2023	9.54	9.68	9.39	9.62	9.62	2,102,000
Jan 18, 2023	9.85	10.08	9.53	9.76	9.76	3,524,400
Jan 17, 2023	9.70	10.13	9.41	9.73	9.73	4,236,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...