StoneCo Ltd. - Class A Common Share (STNE)

16.62
-0.13 (-0.81%)
NASDAQ · Last Trade: Feb 4th, 10:00 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202617.0717.5416.5116.757,068,47916.75
2/02/202616.2717.0516.1516.935,208,79716.93
1/30/202616.4616.5915.8216.148,764,51416.14
1/29/202617.0817.2816.2916.727,972,28816.72
1/28/202616.7717.0416.3816.995,656,28816.99
1/27/202616.6016.9816.3616.595,077,88316.59
1/26/202616.0516.4615.9516.283,852,66916.28
1/23/202615.9516.1415.8015.994,412,44515.99
1/22/202615.1916.1615.1916.099,302,11716.09
1/21/202614.7015.2814.6514.924,667,50614.92
1/20/202614.1414.8014.1114.544,603,32714.54
1/16/202614.7414.8014.4314.492,984,79014.49
1/15/202614.5215.0214.2814.804,819,93214.80
1/14/202614.5014.7014.1814.404,830,89714.40
1/13/202614.7914.8414.3914.503,817,65214.50
1/12/202614.7415.0414.6314.932,419,53714.93
1/09/202614.6515.0814.6514.895,288,94014.89
1/08/202614.0114.8314.0014.638,772,62814.63
1/07/202614.4114.4513.7614.0712,510,39314.07
1/06/202615.2715.6014.9315.114,873,14415.11
1/05/202614.6315.2914.4715.173,081,57115.17
1/02/202614.9615.0614.6014.692,395,98314.69
12/31/202515.0015.0314.7214.791,963,74914.79
12/30/202515.0115.2814.8215.062,591,62815.06
12/29/202514.7914.9314.7014.842,993,45314.84
12/26/202514.6214.9914.5914.832,649,32514.83
12/24/202514.6714.7914.5914.671,537,14714.67
12/23/202514.5915.1914.4714.735,844,06314.73
12/22/202514.1614.2613.8314.143,959,69114.14
12/19/202514.4614.7714.2314.305,859,27514.30
12/18/202514.5314.6814.2914.434,152,50814.43
12/17/202514.5314.6914.3114.408,743,39014.40
12/16/202515.0915.1014.5314.676,799,29914.67
12/15/202515.6915.8015.2715.295,997,73015.29
12/12/202515.3115.6415.2615.516,625,78215.51
12/11/202514.8715.3514.8715.234,516,17015.23
12/10/202514.5415.0414.4014.874,357,30114.87
12/09/202514.5714.7214.4214.625,227,73914.62
12/08/202514.9115.2014.7114.885,961,54414.88
12/05/202515.7616.1214.4614.6814,476,31314.68
12/04/202515.9016.0814.8915.7316,820,44315.73
12/03/202517.4817.5015.7015.7410,198,76015.74
12/02/202516.9617.8216.9117.447,530,59917.44
12/01/202516.5416.8416.5216.764,452,45516.76
11/28/202515.9617.1415.9316.856,425,06216.85
11/26/202515.5316.0215.5115.934,859,20015.93
11/25/202515.1415.5715.1015.516,903,01615.51
11/24/202515.2315.7915.0315.0844,598,87315.08
11/21/202514.7415.0114.5414.978,447,12914.97
11/20/202516.1416.3214.6414.6810,380,51314.68
11/19/202516.0316.1815.7315.816,553,36715.81
11/18/202516.0516.3315.9116.006,817,95316.00
11/17/202516.5816.9016.0916.155,850,89416.15
11/14/202516.6917.1216.6916.774,611,55816.77
11/13/202517.5817.5816.5416.8710,171,31416.87
11/12/202517.7418.0217.4917.554,840,35717.55
11/11/202517.1718.3817.1717.687,704,13617.68
11/10/202517.1817.5217.0617.145,762,36317.14
11/07/202517.1717.5716.3016.8318,616,55016.83
11/06/202519.0819.2818.7518.876,904,83918.87
11/05/202519.0019.4518.7819.045,338,55219.04
11/04/202518.6719.0518.3918.823,967,77918.82