StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

15.95

-0.32

(-1.97%)

At close: 04:00PM EST

15.94

-0.01

(-0.06%)

After hours:

05:37PM EST

Time Period:

Dec 07, 2022 - Dec 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	16.29	16.29	15.67	15.95	15.95	4,782,452
Dec 06, 2023	16.37	16.80	16.24	16.27	16.27	5,164,000
Dec 05, 2023	16.40	16.64	15.99	16.21	16.21	5,262,500
Dec 04, 2023	16.23	16.64	15.91	16.43	16.43	6,005,800
Dec 01, 2023	15.65	16.45	15.50	16.40	16.40	8,078,000
Nov 30, 2023	15.23	15.64	15.11	15.60	15.60	6,847,900
Nov 29, 2023	15.00	15.44	14.95	15.31	15.31	6,344,100
Nov 28, 2023	14.72	14.96	14.68	14.90	14.90	5,092,600
Nov 27, 2023	14.50	14.79	14.34	14.71	14.71	6,051,500
Nov 24, 2023	14.15	14.52	14.10	14.50	14.50	2,824,200
Nov 22, 2023	13.92	14.47	13.89	14.19	14.19	7,292,500
Nov 21, 2023	13.75	13.95	13.66	13.72	13.72	3,611,800
Nov 20, 2023	14.01	14.10	13.72	13.91	13.91	4,517,800
Nov 17, 2023	13.80	14.18	13.46	13.87	13.87	7,451,300
Nov 16, 2023	13.74	14.22	13.49	13.68	13.68	11,752,500
Nov 15, 2023	13.26	14.09	13.04	13.56	13.56	17,588,100
Nov 14, 2023	12.44	12.95	12.35	12.85	12.85	13,796,500
Nov 13, 2023	11.15	12.16	11.09	12.10	12.10	20,072,100
Nov 10, 2023	10.30	10.86	10.20	10.72	10.72	12,928,600
Nov 09, 2023	10.60	10.65	10.25	10.29	10.29	4,898,900
Nov 08, 2023	10.57	10.61	10.27	10.37	10.37	4,635,200
Nov 07, 2023	10.68	10.93	10.58	10.60	10.60	3,645,400
Nov 06, 2023	10.99	11.12	10.62	10.69	10.69	4,056,500
Nov 03, 2023	10.59	11.16	10.59	10.94	10.94	6,012,800
Nov 02, 2023	10.23	10.42	9.96	10.40	10.40	6,468,900
Nov 01, 2023	9.91	10.21	9.86	10.16	10.16	3,775,900
Oct 31, 2023	9.68	9.96	9.68	9.91	9.91	3,676,800
Oct 30, 2023	9.78	9.88	9.66	9.73	9.73	3,901,900
Oct 27, 2023	9.77	9.85	9.55	9.60	9.60	2,349,400
Oct 26, 2023	9.85	10.04	9.66	9.71	9.71	3,194,600
Oct 25, 2023	9.95	9.98	9.65	9.82	9.82	3,205,300
Oct 24, 2023	10.08	10.37	9.89	10.09	10.09	4,522,600
Oct 23, 2023	9.84	10.20	9.71	10.01	10.01	3,339,600
Oct 20, 2023	10.19	10.25	9.85	9.95	9.95	2,701,900
Oct 19, 2023	10.09	10.28	9.92	10.12	10.12	4,255,600
Oct 18, 2023	9.89	10.24	9.82	10.09	10.09	5,434,100
Oct 17, 2023	9.65	10.17	9.60	10.04	10.04	4,930,200
Oct 16, 2023	9.75	9.88	9.34	9.76	9.76	4,291,700
Oct 13, 2023	9.71	9.88	9.62	9.71	9.71	4,444,900
Oct 12, 2023	10.04	10.05	9.54	9.61	9.61	4,383,400
Oct 11, 2023	10.41	10.46	9.82	10.00	10.00	6,067,300
Oct 10, 2023	9.97	10.56	9.91	10.40	10.40	6,132,800
Oct 09, 2023	9.87	10.04	9.67	9.91	9.91	4,964,900
Oct 06, 2023	9.97	10.13	9.72	10.01	10.01	9,506,900
Oct 05, 2023	10.34	10.48	9.95	10.08	10.08	4,670,300
Oct 04, 2023	10.65	10.83	10.45	10.50	10.50	5,550,100
Oct 03, 2023	10.51	10.78	10.13	10.25	10.25	4,149,300
Oct 02, 2023	10.62	10.73	10.53	10.68	10.68	3,110,400
Sept 29, 2023	10.77	11.02	10.56	10.67	10.67	3,410,600
Sept 28, 2023	10.26	10.71	10.18	10.64	10.64	3,122,000
Sept 27, 2023	10.38	10.54	10.09	10.24	10.24	3,426,300
Sept 26, 2023	10.42	10.52	10.19	10.32	10.32	4,007,800
Sept 25, 2023	10.44	10.71	10.37	10.52	10.52	3,732,600
Sept 22, 2023	10.51	10.67	10.37	10.64	10.64	4,278,600
Sept 21, 2023	10.55	10.65	10.35	10.40	10.40	3,618,700
Sept 20, 2023	11.11	11.22	10.69	10.75	10.75	4,440,900
Sept 19, 2023	11.33	11.36	10.87	10.96	10.96	3,917,800
Sept 18, 2023	11.32	11.56	11.28	11.39	11.39	2,851,400
Sept 15, 2023	11.56	11.77	11.33	11.36	11.36	3,886,100
Sept 14, 2023	11.70	11.70	11.27	11.61	11.61	2,949,400
Sept 13, 2023	11.57	11.72	11.47	11.58	11.58	2,820,900
Sept 12, 2023	11.50	11.77	11.46	11.53	11.53	2,356,200
Sept 11, 2023	11.59	11.77	11.51	11.67	11.67	3,303,900
Sept 08, 2023	11.68	11.69	11.36	11.49	11.49	4,182,800
Sept 07, 2023	11.81	11.88	11.61	11.69	11.69	3,017,000
Sept 06, 2023	12.29	12.36	11.90	11.95	11.95	2,958,400
Sept 05, 2023	12.37	12.45	12.13	12.28	12.28	2,352,400
Sept 01, 2023	12.40	12.66	12.26	12.54	12.54	2,925,900
Aug 31, 2023	12.30	12.33	12.06	12.26	12.26	3,041,700
Aug 30, 2023	12.57	12.60	12.22	12.25	12.25	3,316,900
Aug 29, 2023	12.05	12.69	11.95	12.66	12.66	3,547,400
Aug 28, 2023	12.20	12.24	11.75	12.10	12.10	4,026,800
Aug 25, 2023	11.81	12.39	11.59	12.19	12.19	4,922,600
Aug 24, 2023	12.27	12.28	11.79	11.83	11.83	3,945,600
Aug 23, 2023	12.39	12.59	12.22	12.27	12.27	3,885,700
Aug 22, 2023	12.45	12.60	12.06	12.31	12.31	3,281,300
Aug 21, 2023	12.35	12.67	12.00	12.35	12.35	5,469,100
Aug 18, 2023	12.10	12.54	11.85	12.32	12.32	6,748,600
Aug 17, 2023	13.67	13.70	12.12	12.33	12.33	15,689,300
Aug 16, 2023	14.09	14.15	13.28	13.34	13.34	8,555,400
Aug 15, 2023	13.26	13.81	12.86	13.62	13.62	5,823,400
Aug 14, 2023	13.52	13.68	13.12	13.43	13.43	7,325,600
Aug 11, 2023	13.51	13.97	13.33	13.60	13.60	3,751,000
Aug 10, 2023	13.85	14.11	13.54	13.68	13.68	5,452,200
Aug 09, 2023	13.81	13.96	13.41	13.63	13.63	2,950,700
Aug 08, 2023	13.74	13.79	13.43	13.77	13.77	2,948,400
Aug 07, 2023	13.50	14.17	13.40	14.13	14.13	3,636,700
Aug 04, 2023	13.90	14.07	13.46	13.49	13.49	4,162,600
Aug 03, 2023	13.92	14.36	13.78	13.83	13.83	6,262,600
Aug 02, 2023	14.25	14.30	13.33	13.60	13.60	6,193,200
Aug 01, 2023	14.35	14.83	14.32	14.65	14.65	4,336,000
Jul 31, 2023	14.16	14.69	13.95	14.49	14.49	6,922,000
Jul 28, 2023	13.45	13.90	13.27	13.81	13.81	4,308,300
Jul 27, 2023	13.60	13.76	13.10	13.26	13.26	4,184,300
Jul 26, 2023	13.40	13.68	13.12	13.44	13.44	3,011,400
Jul 25, 2023	13.53	13.82	13.23	13.29	13.29	4,072,900
Jul 24, 2023	13.20	13.75	12.93	13.41	13.41	5,827,500
Jul 21, 2023	12.56	13.22	12.48	13.09	13.09	5,483,800
Jul 20, 2023	12.06	12.52	12.03	12.44	12.44	2,847,700
Jul 19, 2023	12.43	12.54	12.13	12.17	12.17	3,344,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,278.51+4.30(+0.02%)

S&P 5004,585.59+36.25(+0.80%)

DOW36,117.38+62.95(+0.17%)

CAD/USD0.7356-0.0001(-0.02%)

CRUDE OIL69.64+0.26(+0.37%)

Bitcoin CAD58,817.91-788.46(-1.32%)

StoneCo Ltd. (STNE)

S&P/TSX
20,278.51
+4.30(+0.02%)

S&P 500
4,585.59
+36.25(+0.80%)

DOW
36,117.38
+62.95(+0.17%)

CAD/USD
0.7356
-0.0001(-0.02%)

CRUDE OIL
69.64
+0.26(+0.37%)

Bitcoin CAD
58,817.91
-788.46(-1.32%)