STNE - StoneCo Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 202312.8813.1312.8212.8712.871,168,143
Jun 07, 202313.3013.5712.7412.8812.886,852,200
Jun 06, 202312.7313.2412.6613.1513.153,080,300
Jun 05, 202312.9212.9812.5812.7712.772,843,300
Jun 02, 202313.3013.4312.8812.9912.994,144,300
Jun 01, 202312.4513.3612.4113.1113.116,249,000
May 31, 202312.4812.6212.2312.5312.534,841,800
May 30, 202312.3712.6712.1712.5212.525,152,600
May 26, 202312.9512.9712.1312.2612.267,444,300
May 25, 202312.7713.1612.5312.9712.974,384,500
May 24, 202313.1513.2612.5812.6612.664,594,600
May 23, 202313.7714.1113.2513.2713.274,126,700
May 22, 202313.5514.0313.3813.7913.795,601,700
May 19, 202313.7314.0613.3313.3613.364,883,300
May 18, 202313.9013.9413.0513.6213.6213,237,400
May 17, 202314.0214.6013.8614.5014.507,955,800
May 16, 202314.0314.2513.8314.0214.024,807,800
May 15, 202313.8514.4113.6614.1014.104,442,600
May 12, 202313.9414.0713.5213.8113.813,452,100
May 11, 202313.3914.0713.2213.9413.943,782,900
May 10, 202313.6613.9313.0913.4013.405,653,100
May 09, 202313.6613.8913.4213.4613.463,393,500
May 08, 202313.6214.2313.6213.8113.817,330,600
May 05, 202312.8313.6512.8013.6013.607,051,000
May 04, 202312.2713.0012.2212.6812.685,991,700
May 03, 202312.1912.5012.0212.2112.213,021,500
May 02, 202312.4012.4011.7412.0612.063,622,000
May 01, 202312.3212.5112.1912.4412.442,631,600
Apr 28, 202311.7212.5311.6812.3212.325,119,600
Apr 27, 202311.9012.1611.5111.8011.803,548,600
Apr 26, 202311.8812.0911.6911.7211.724,170,100
Apr 25, 202311.4812.0211.4111.8011.806,473,100
Apr 24, 202311.7312.1011.6811.7311.737,907,200
Apr 21, 202311.5811.7511.4111.7411.744,157,700
Apr 20, 202311.1511.6811.0511.6011.605,224,000
Apr 19, 202311.4411.6511.0111.3011.304,425,300
Apr 18, 202311.4411.6611.2611.6411.644,854,500
Apr 17, 202311.8511.8711.4111.4111.415,664,200
Apr 14, 202311.3711.8811.3111.8411.848,116,400
Apr 13, 202310.6011.6010.5311.3911.3910,747,700
Apr 12, 202310.3510.8610.2810.5110.5110,746,600
Apr 11, 20239.2810.379.2710.1810.1813,618,300
Apr 10, 20238.869.148.739.079.072,756,400
Apr 06, 20238.909.028.818.958.953,585,200
Apr 05, 20238.849.038.738.978.974,925,700
Apr 04, 20239.319.388.908.958.954,526,000
Apr 03, 20239.509.629.159.239.233,608,300
Mar 31, 20239.499.779.409.549.546,696,100
Mar 30, 20239.599.799.389.489.485,938,700
Mar 29, 20239.389.509.229.459.452,943,700
Mar 28, 20239.259.429.129.239.232,998,700
Mar 27, 20239.119.319.009.189.183,638,600
Mar 24, 20238.758.988.698.948.943,261,400
Mar 23, 20239.209.378.638.838.835,806,400
Mar 22, 20239.599.609.149.159.153,876,100
Mar 21, 20239.089.689.029.579.575,813,500
Mar 20, 20238.799.148.678.938.936,907,800
Mar 17, 20239.419.458.638.878.879,984,400
Mar 16, 20239.209.428.899.419.418,053,700
Mar 15, 20238.889.848.849.209.2015,941,900
Mar 14, 20238.929.428.879.099.099,835,300
Mar 13, 20238.498.838.098.598.595,801,400
Mar 10, 20238.899.008.558.728.724,865,800
Mar 09, 20239.519.608.928.928.926,299,700
Mar 08, 20239.209.639.179.579.575,432,400
Mar 07, 20239.049.248.919.109.104,373,500
Mar 06, 20238.599.218.559.119.116,137,600
Mar 03, 20238.358.708.318.518.519,209,400
Mar 02, 20238.278.418.138.248.246,010,800
Mar 01, 20238.608.668.278.408.407,966,200
Feb 28, 20238.688.788.508.518.514,992,300
Feb 27, 20238.808.828.618.698.694,130,200
Feb 24, 20238.808.898.588.658.654,165,300
Feb 23, 20239.189.248.888.968.963,753,600
Feb 22, 20239.119.309.019.079.073,640,300
Feb 21, 20239.169.289.029.079.077,114,900
Feb 17, 20239.599.639.209.299.294,098,900
Feb 16, 20239.8310.099.679.729.723,817,500
Feb 15, 20239.7110.129.6310.0910.093,168,900
Feb 14, 20239.549.989.419.769.763,514,700
Feb 13, 20239.639.919.509.649.642,610,500
Feb 10, 20239.799.869.529.629.623,787,400
Feb 09, 202310.2510.339.689.899.895,797,000
Feb 08, 202310.1510.469.9410.1510.153,435,600
Feb 07, 202310.1610.309.9310.2010.203,608,200
Feb 06, 202310.5110.7010.1210.1710.174,711,700
Feb 03, 202311.1111.3210.6410.7010.704,801,300
Feb 02, 202311.7511.8611.3211.4711.478,208,100
Feb 01, 202311.2111.4010.7911.3511.354,772,700
Jan 31, 202311.1511.5211.1011.1611.163,833,800
Jan 30, 202311.3011.3710.9611.1311.132,898,200
Jan 27, 202311.5411.7711.4311.5311.533,905,700
Jan 26, 202311.4211.6411.2111.6011.606,154,600
Jan 25, 202310.6211.2210.4311.1911.194,358,600
Jan 24, 202310.1010.819.9710.6710.674,535,500
Jan 23, 20239.8510.409.7210.1510.157,293,900
Jan 20, 20239.729.889.419.769.763,430,200
Jan 19, 20239.549.689.399.629.622,102,000
Jan 18, 20239.8510.089.539.769.763,524,400
Jan 17, 20239.7010.139.419.739.734,236,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...