STNE - StoneCo Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202040.5040.9939.5339.8439.842,486,200
09 Jul 202042.0042.0040.3341.4441.441,695,300
08 Jul 202040.2441.8440.2141.5341.531,876,400
07 Jul 202040.3941.1339.8540.1340.131,514,400
06 Jul 202041.1041.3740.1040.5740.571,161,400
02 Jul 202040.0740.9839.4940.1140.111,873,500
01 Jul 202038.9439.7938.2639.5139.511,754,100
30 Jun 202037.9739.1737.8938.7638.761,693,100
29 Jun 202038.2638.6636.6738.2038.201,817,700
26 Jun 202039.5239.9437.5037.9437.9411,977,100
25 Jun 202038.5940.0937.7139.9639.962,597,700
24 Jun 202041.2841.8038.2138.4338.433,408,600
23 Jun 202040.4542.8840.4541.5541.554,561,900
22 Jun 202038.2239.9538.0539.6939.692,333,100
19 Jun 202039.4939.9138.1138.1438.143,069,300
18 Jun 202036.6438.8536.3738.5738.572,400,600
17 Jun 202037.7638.3937.0137.2537.252,145,100
16 Jun 202038.9339.2636.5537.4337.433,781,400
15 Jun 202035.5137.0433.8336.9536.953,686,400
12 Jun 202036.4637.2435.1136.9936.992,539,600
11 Jun 202035.0536.6634.2834.5834.584,326,600
10 Jun 202038.7639.1437.5438.4238.422,245,200
09 Jun 202037.8639.6937.5038.6038.602,465,100
08 Jun 202040.0040.1738.8239.3139.313,915,800
05 Jun 202037.9039.5137.7039.2339.236,165,300
04 Jun 202035.2337.2934.7236.3136.313,720,700
03 Jun 202033.0837.7132.8035.4535.456,466,700
02 Jun 202032.2732.9231.9132.6232.622,382,800
01 Jun 202031.6533.0531.6531.8931.892,990,600
29 May 202030.0431.7729.6031.6831.689,348,200
28 May 202033.9033.9031.0231.3831.3810,193,400
27 May 202032.8034.4531.0234.0134.0123,807,300
26 May 202025.7226.8424.9926.7026.708,968,000
22 May 202024.7824.9823.7924.4624.462,533,800
21 May 202024.5925.0123.5624.7024.703,555,700
20 May 202024.7625.7024.2724.4124.413,135,800
19 May 202024.6425.1824.0224.2624.263,522,600
18 May 202023.1824.6922.7424.4024.406,224,100
15 May 202021.8122.5221.5021.8821.883,313,200
14 May 202020.9222.2820.3922.1022.104,868,800
13 May 202024.0024.0421.0321.1521.157,108,900
12 May 202026.6026.7923.7123.8023.806,873,000
11 May 202029.0029.0026.8627.1327.132,772,600
08 May 202027.7128.3227.2528.1028.102,839,700
07 May 202027.7128.4426.7926.9926.994,272,300
06 May 202027.3828.0226.7327.0627.063,447,000
05 May 202027.2927.7426.5026.7426.741,996,100
04 May 202024.7726.5524.5026.4026.402,178,000
01 May 202025.0925.9624.9025.4025.401,990,400
30 Apr 202027.5527.8525.6526.3826.383,673,200
29 Apr 202026.7028.5326.6628.0428.044,664,600
28 Apr 202024.5025.5923.7725.2725.273,522,700
27 Apr 202022.7423.8122.5123.7523.752,657,000
24 Apr 202023.1023.2021.3722.0822.084,582,400
23 Apr 202023.1124.4522.9223.1823.184,527,400
22 Apr 202021.8723.2021.2723.0023.004,431,300
21 Apr 202021.8122.2920.8821.2121.214,463,600
20 Apr 202023.1623.6022.0622.4322.434,868,500
17 Apr 202024.2525.0923.7024.1024.103,741,700
16 Apr 202024.1624.2822.6322.9422.943,027,800
15 Apr 202023.5624.2523.5623.9423.942,292,700
14 Apr 202024.5225.6523.7624.6324.633,230,000
13 Apr 202025.0925.0922.5023.0123.014,340,300
09 Apr 202026.9527.2825.0025.1425.142,920,900
08 Apr 202023.8725.6323.8725.4825.482,611,300
07 Apr 202023.9925.4823.1323.6423.644,412,400
06 Apr 202019.4122.4819.2922.2422.244,637,400
03 Apr 202019.8820.2817.7217.8217.824,898,300
02 Apr 202019.4920.5919.3919.8819.883,197,600
01 Apr 202020.9121.2019.1419.5319.534,177,400
31 Mar 202023.2323.9021.5221.7721.773,961,300
30 Mar 202024.5225.4023.3323.5023.502,516,700
27 Mar 202026.1826.3024.0324.4424.443,164,600
26 Mar 202026.4528.2225.8027.9727.974,623,800
25 Mar 202024.3326.9924.0025.5325.535,415,100
24 Mar 202022.2723.8621.7823.7423.743,863,500
23 Mar 202022.1022.1119.2019.8919.895,280,200
20 Mar 202024.2326.3921.8622.0322.033,484,900
19 Mar 202020.9225.3719.0823.6223.625,508,000
18 Mar 202022.9023.5018.5621.7421.744,961,200
17 Mar 202027.0127.4523.5625.1625.165,085,200
16 Mar 202028.0029.8826.2526.3226.323,474,800
13 Mar 202032.7133.9829.0032.5032.505,085,900
12 Mar 202031.9632.7130.1530.2230.225,109,300
11 Mar 202038.7239.2435.2036.3436.343,088,300
10 Mar 202037.7140.4236.8740.3140.313,123,000
09 Mar 202035.7037.0934.1436.0336.035,223,900
06 Mar 202040.2840.3938.5240.0040.003,580,200
05 Mar 202043.8244.0341.0641.7141.712,833,600
04 Mar 202043.7544.8842.2744.3544.353,990,200
03 Mar 202043.4046.6942.1544.2944.295,186,700
02 Mar 202040.4643.9139.8543.8643.864,325,600
28 Feb 202040.6942.3338.7539.8939.893,992,300
27 Feb 202041.0343.9640.2141.8541.853,943,700
26 Feb 202040.5742.1940.5041.5741.572,707,900
25 Feb 202042.1843.1340.1641.0041.002,812,600
24 Feb 202040.5442.4940.3041.7841.782,223,400
21 Feb 202043.4243.9942.2643.4843.481,426,600
20 Feb 202044.0844.0841.6643.7343.731,642,100
19 Feb 202042.0644.7042.0644.3144.313,035,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...