STNE - StoneCo Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201937.1937.2835.6536.0336.032,209,900
Sep 19, 201936.9639.4536.9237.2837.284,687,300
Sep 18, 201936.4936.8135.3236.5836.581,544,800
Sep 17, 201933.8036.9433.8036.8236.823,277,800
Sep 16, 201932.6934.6832.4533.4933.491,284,400
Sep 13, 201932.9833.4232.3132.8932.89912,000
Sep 12, 201932.1533.5932.1032.7932.791,506,800
Sep 11, 201931.0832.1430.9431.8331.831,300,400
Sep 10, 201931.4832.2130.9131.0931.091,954,400
Sep 09, 201933.8434.0031.4931.8531.851,529,700
Sep 06, 201934.1334.9433.5033.6033.601,724,600
Sep 05, 201932.6634.5232.4833.8433.842,155,200
Sep 04, 201930.8032.7530.3132.2832.281,812,600
Sep 03, 201929.5030.8129.2230.0930.091,462,000
Aug 30, 201930.7731.1729.9830.0830.081,491,000
Aug 29, 201930.8731.3430.0230.5930.591,404,300
Aug 28, 201930.1930.7029.6730.6830.681,447,300
Aug 27, 201930.7831.0029.9730.3330.331,070,200
Aug 26, 201931.2031.2030.0530.5130.511,398,600
Aug 23, 201932.2832.8530.6430.6930.691,445,200
Aug 22, 201932.1832.9131.8032.4632.461,569,600
Aug 21, 201931.8832.4031.5132.0932.091,387,400
Aug 20, 201932.1132.7031.4731.5131.511,513,100
Aug 19, 201932.0833.2332.0832.2432.242,178,100
Aug 16, 201931.5632.7931.1231.7031.702,419,700
Aug 15, 201933.9234.4930.2130.5230.527,326,100
Aug 14, 201933.7534.6333.2633.5833.582,665,300
Aug 13, 201933.9435.3033.5134.9034.901,821,100
Aug 12, 201935.2035.3933.8234.2634.262,661,700
Aug 09, 201937.6337.6735.8036.0736.073,595,100
Aug 08, 201935.7838.4735.7838.1038.102,928,400
Aug 07, 201934.6535.4734.5235.4135.411,518,400
Aug 06, 201935.0835.7034.3335.6035.601,805,400
Aug 05, 201935.2235.4533.7734.4734.473,199,900
Aug 02, 201934.9836.5234.6636.4836.482,283,800
Aug 01, 201935.2035.5934.5035.5435.542,628,900
Jul 31, 201935.9036.0933.9035.0135.012,384,300
Jul 30, 201936.0037.5735.0235.7935.795,369,100
Jul 29, 201934.2234.8533.8034.5434.541,129,400
Jul 26, 201932.5034.5732.2534.1634.162,274,800
Jul 25, 201933.0033.8832.0532.3932.392,635,300
Jul 24, 201933.8934.8832.6833.3133.313,013,100
Jul 23, 201936.4036.9634.2234.4934.492,349,500
Jul 22, 201935.1136.4934.8236.2236.222,485,100
Jul 19, 201935.2136.0034.7234.7934.791,973,000
Jul 18, 201935.6036.3334.5835.1935.193,066,700
Jul 17, 201934.0136.5333.8335.6835.685,252,500
Jul 16, 201933.9934.5833.2334.0134.013,622,100
Jul 15, 201934.0134.2833.3333.8733.872,493,600
Jul 12, 201934.7934.9833.5733.8233.822,879,200
Jul 11, 201932.1535.0032.1234.8734.876,232,400
Jul 10, 201931.3032.1831.0832.0132.013,628,100
Jul 09, 201929.0230.9428.8630.8030.803,217,300
Jul 08, 201929.2529.3028.6729.1829.181,258,700
Jul 05, 201928.3130.2728.2729.3529.352,526,600
Jul 03, 201928.5028.7228.0428.4528.45553,700
Jul 02, 201928.8828.9428.1528.5228.521,615,800
Jul 01, 201930.0030.4828.6428.8828.881,816,500
Jun 28, 201929.4730.0028.9629.5829.582,046,800
Jun 27, 201928.6829.4828.5328.8028.801,267,400
Jun 26, 201928.2428.5827.9928.4528.451,155,400
Jun 25, 201928.7928.9827.8628.2028.201,207,400
Jun 24, 201929.1529.2028.5528.7028.701,032,100
Jun 21, 201929.0129.6728.2229.1429.141,575,300
Jun 20, 201929.7429.9829.3729.4429.441,198,000
Jun 19, 201930.1030.1929.1029.3729.372,020,000
Jun 18, 201929.6330.7629.4229.9529.952,629,700
Jun 17, 201928.3829.4428.3129.2929.291,444,800
Jun 14, 201928.6228.7027.6428.3328.331,213,100
Jun 13, 201928.3929.6128.2728.5428.543,026,000
Jun 12, 201927.6128.3127.1528.1728.171,486,100
Jun 11, 201928.4128.9327.3627.8827.881,503,700
Jun 10, 201927.6628.7526.8928.0028.002,623,000
Jun 07, 201927.2127.3126.5126.6326.632,201,800
Jun 06, 201926.3227.1925.5327.0327.031,680,900
Jun 05, 201926.7127.0025.9426.2926.291,330,400
Jun 04, 201925.1426.6624.8326.2326.232,226,000
Jun 03, 201925.1325.5424.4224.6924.691,661,200
May 31, 201924.9525.3723.1525.2025.202,423,800
May 30, 201925.7826.1225.1125.5025.501,189,100
May 29, 201925.7626.0925.3925.5825.584,438,400
May 28, 201926.0126.7925.8626.3926.391,326,600
May 24, 201926.3326.8025.7226.0626.061,540,100
May 23, 201927.1127.3125.6226.1726.171,942,400
May 22, 201928.4929.2027.5627.7527.751,653,200
May 21, 201927.0928.7027.0028.6428.644,421,500
May 20, 201925.5326.8525.5326.8026.801,401,100
May 17, 201926.5726.7225.8525.8725.871,827,000
May 16, 201926.4027.7526.3126.8726.872,566,300
May 15, 201926.1126.4825.2426.2126.212,767,900
May 14, 201928.3528.5026.4426.5326.535,933,800
May 13, 201927.2027.2825.8326.5426.544,793,900
May 10, 201927.4928.4626.9527.9127.914,026,800
May 09, 201926.8027.8926.3127.6927.691,757,400
May 08, 201926.2927.4926.2527.3427.342,994,800
May 07, 201927.1327.5026.2727.0927.091,765,900
May 06, 201926.6027.8926.5027.5727.573,192,600
May 03, 201926.9527.6526.6627.5427.541,774,300
May 02, 201926.7027.7426.2526.6526.652,529,500
May 01, 201928.5528.7427.0027.0027.004,250,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...