STNE - StoneCo Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 201928.1429.2928.0028.7928.794,239,200
Apr 29, 201926.7928.2826.4027.9727.973,176,700
Apr 26, 201926.3327.0025.6626.7726.773,753,000
Apr 25, 201927.2627.2926.3226.9326.932,957,700
Apr 24, 201924.5327.6624.5226.8226.8210,316,800
Apr 23, 201925.3025.8924.5125.1425.1411,895,700
Apr 22, 201926.5426.9425.5625.9225.924,496,700
Apr 18, 201929.5529.6024.8026.5126.5132,834,600
Apr 17, 201936.6236.6533.9634.7434.742,903,000
Apr 16, 201936.1036.4735.1036.2336.231,812,100
Apr 15, 201935.1636.3034.8435.9535.952,012,600
Apr 12, 201935.9236.1534.7535.2535.253,412,800
Apr 11, 201936.9237.1235.4135.6635.662,378,200
Apr 10, 201937.9738.3036.1536.8836.883,074,100
Apr 09, 201938.2839.0037.4537.4837.484,343,800
Apr 08, 201935.6538.3335.2437.7737.776,795,800
Apr 05, 201935.9337.3335.4535.9035.909,723,200
Apr 04, 201938.9639.3936.5037.4337.437,956,000
Apr 03, 201940.5140.7038.4938.5038.5016,545,900
Apr 02, 201942.7945.6241.8642.1542.156,411,400
Apr 01, 201941.0043.8438.2642.9342.936,356,800
Mar 29, 201941.5142.1840.4041.1141.111,602,000
Mar 28, 201941.5342.0240.1741.0541.051,902,900
Mar 27, 201943.5044.1139.8241.4341.434,369,300
Mar 26, 201941.6744.5041.0543.5643.564,332,400
Mar 25, 201941.5341.9339.7040.4440.442,356,200
Mar 22, 201942.2843.1641.1141.8241.822,694,100
Mar 21, 201939.2244.2139.1042.9542.955,487,400
Mar 20, 201941.1742.0937.7737.8037.804,246,400
Mar 19, 201942.6143.9139.5140.9740.9715,736,000
Mar 18, 201933.0036.8832.9334.6034.607,019,200
Mar 15, 201931.2732.9130.5732.5132.513,463,800
Mar 14, 201930.8732.0030.1530.3430.341,041,300
Mar 13, 201931.7632.5030.5130.7630.761,520,300
Mar 12, 201932.6033.1930.8631.7131.711,912,100
Mar 11, 201930.6532.7130.1831.9731.973,512,500
Mar 08, 201928.0730.2727.7629.9229.921,993,800
Mar 07, 201930.7931.1028.2529.0329.032,227,200
Mar 06, 201932.3532.9430.9431.0031.001,615,200
Mar 05, 201932.4833.2331.5132.1932.192,437,400
Mar 04, 201931.8834.5031.5332.0032.004,216,200
Mar 01, 201930.9031.6830.8131.1331.131,530,500
Feb 28, 201931.9332.3129.8230.4130.412,737,100
Feb 27, 201929.5932.2529.5932.2032.203,275,700
Feb 26, 201929.2429.8227.6429.5829.582,804,800
Feb 25, 201927.0529.4426.8329.3529.352,526,000
Feb 22, 201924.8026.9524.8026.2626.262,732,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...