StoneCo Ltd. - Class A Common Share (STNE)

11.45
+0.12 (1.06%)
NASDAQ· Last Trade: May 31st, 9:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202611.3311.4811.2311.457,940,55511.45
5/28/202611.2511.4911.1511.333,612,59411.33
5/27/202611.4111.8511.3411.356,193,36111.35
5/26/202611.1511.3111.0111.296,497,63211.29
5/22/202611.0211.1310.8311.005,683,05011.00
5/21/202610.8911.4210.8811.105,703,85311.10
5/20/202610.3911.0910.3511.059,886,29511.05
5/19/202610.1910.4910.0710.298,490,64410.29
5/18/20269.5110.279.5110.218,885,53510.21
5/15/20269.9710.319.479.6112,962,3949.61
5/14/20269.849.889.609.709,770,2299.70
5/13/202610.1010.299.669.6910,895,2039.69
5/12/202610.4210.4510.2010.384,830,90510.38
5/11/202610.7510.7610.2610.425,548,01310.42
5/08/202611.1211.2610.7610.774,744,21110.77
5/07/202611.4011.4010.9611.046,116,65011.04
5/06/202611.2711.5211.2111.374,173,72311.37
5/05/202611.0011.0910.8511.085,539,09711.08
5/04/202611.1011.2710.7410.844,463,93310.84
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
4/23/202614.9015.0414.3314.5510,054,92814.55
4/22/202615.4815.7314.8815.084,772,59515.08
4/21/202615.5015.6915.2915.474,240,63115.47
4/20/202615.1015.4414.8415.405,264,40915.40
4/17/202615.5015.8114.8715.106,432,81415.10
4/16/202614.9115.3814.7815.295,557,33015.29
4/15/202615.2715.3714.6714.9210,370,91814.92
4/14/202614.8615.0514.3814.614,994,10414.61
4/13/202613.8514.8813.7814.785,744,65114.78
4/10/202614.0514.3013.7614.064,143,22314.06
4/09/202614.1014.2513.6314.043,981,12514.04
4/08/202614.7914.8213.8814.063,433,42614.06
4/07/202614.1514.2613.5413.823,363,56813.82
4/06/202613.8914.3113.8914.272,584,76214.27
4/02/202613.9614.3413.7013.952,421,26813.95
4/01/202614.3714.5614.1914.363,004,54614.36
3/31/202613.8114.2613.6514.124,623,99214.12
3/30/202613.6413.7913.3913.598,432,14613.59
3/27/202613.8014.1013.3913.467,068,80413.46
3/26/202614.0214.3913.9614.003,947,89114.00
3/25/202614.2414.5614.1414.362,899,83414.36
3/24/202613.8114.3013.6613.982,171,54713.98
3/23/202613.6614.2113.4814.063,609,23814.06
3/20/202613.6813.7013.1013.356,503,44113.35
3/19/202613.4913.8913.4413.844,652,33013.84
3/18/202613.8314.0213.7313.893,043,87713.89
3/17/202614.1914.3413.8713.902,297,11413.90
3/16/202614.0314.2013.8814.013,660,15814.01
3/13/202613.9014.3813.7313.815,267,49613.81
3/12/202614.1214.1513.6813.847,033,94913.84
3/11/202614.0514.5814.0414.555,166,14914.55
3/10/202613.9714.3613.8014.094,609,79614.09
3/09/202613.4513.9313.2913.875,550,58313.87
3/06/202613.4213.8313.3613.725,593,17413.72
3/05/202613.8614.3413.6113.797,203,85213.79
3/04/202614.6314.7914.1814.299,195,86614.29
3/03/202614.6815.2713.4813.7322,113,24113.73
3/02/202616.2517.3416.1117.038,162,40017.03