StoneCo Ltd. - Class A Common Share (STNE)

11.09
+0.11 (1.00%)
NASDAQ · Last Trade: May 3rd, 6:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For StoneCo Ltd. - Class A Common Share (STNE)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202611.0411.1910.9711.094,161,25811.09
4/30/202610.8511.0810.8010.988,784,50110.98
4/29/202611.2711.3510.8310.858,001,16110.85
4/28/202611.8911.9611.5811.664,876,33211.66
4/27/202612.2312.3611.9011.995,008,47711.99
4/24/202612.2212.3211.7412.229,374,96412.22
4/23/202614.9015.0414.3314.5510,054,92812.02
4/22/202615.4815.7314.8815.084,772,59512.46
4/21/202615.5015.6915.2915.474,240,63112.78
4/20/202615.1015.4414.8415.405,264,40912.72
4/17/202615.5015.8114.8715.106,432,81412.47
4/16/202614.9115.3814.7815.295,557,33012.63
4/15/202615.2715.3714.6714.9210,370,91812.33
4/14/202614.8615.0514.3814.614,994,10412.07
4/13/202613.8514.8813.7814.785,744,65112.21
4/10/202614.0514.3013.7614.064,143,22311.62
4/09/202614.1014.2513.6314.043,981,12511.60
4/08/202614.7914.8213.8814.063,433,42611.62
4/07/202614.1514.2613.5413.823,363,56811.42
4/06/202613.8914.3113.8914.272,584,76211.79
4/02/202613.9614.3413.7013.952,421,26811.52
4/01/202614.3714.5614.1914.363,004,54611.86
3/31/202613.8114.2613.6514.124,623,99211.66
3/30/202613.6413.7913.3913.598,432,14611.23
3/27/202613.8014.1013.3913.467,068,80411.12
3/26/202614.0214.3913.9614.003,947,89111.57
3/25/202614.2414.5614.1414.362,899,83411.86
3/24/202613.8114.3013.6613.982,171,54711.55
3/23/202613.6614.2113.4814.063,609,23811.62
3/20/202613.6813.7013.1013.356,503,44111.03
3/19/202613.4913.8913.4413.844,652,33011.43
3/18/202613.8314.0213.7313.893,043,87711.47
3/17/202614.1914.3413.8713.902,297,11411.48
3/16/202614.0314.2013.8814.013,660,15811.57
3/13/202613.9014.3813.7313.815,267,49611.41
3/12/202614.1214.1513.6813.847,033,94911.43
3/11/202614.0514.5814.0414.555,166,14912.02
3/10/202613.9714.3613.8014.094,609,79611.64
3/09/202613.4513.9313.2913.875,550,58311.46
3/06/202613.4213.8313.3613.725,593,17411.33
3/05/202613.8614.3413.6113.797,203,85211.39
3/04/202614.6314.7914.1814.299,195,86611.81
3/03/202614.6815.2713.4813.7322,113,24111.34
3/02/202616.2517.3416.1117.038,162,40014.07
2/27/202616.4916.8916.4416.805,221,15713.88
2/26/202616.8016.8516.2816.764,671,28313.85
2/25/202617.1117.2516.7316.872,930,24313.94
2/24/202616.6517.1816.4817.084,413,91914.11
2/23/202617.3517.6016.6316.664,299,90713.76
2/20/202616.8417.7716.8417.734,489,58314.65
2/19/202616.3117.1916.2716.992,900,24114.04
2/18/202616.5616.8716.3916.453,549,44613.59
2/17/202616.8617.1016.1816.464,543,91713.60
2/13/202616.4316.8616.1916.864,793,11313.93
2/12/202617.6517.7516.4816.754,724,33713.84
2/11/202618.1518.1817.3717.677,258,44314.60
2/10/202617.9918.1917.7017.824,473,10414.72
2/09/202617.4018.1416.9117.996,853,70014.86
2/06/202616.4017.0915.8517.074,593,12514.10
2/05/202616.2616.8715.8516.195,602,33913.37
2/04/202616.7516.8416.0416.335,215,66313.49
2/03/202617.0717.5416.5116.757,068,47913.84