Berlin - Delayed Quote EUR

StoneCo Ltd (0Q0.BE)

Compare
8.91
-0.18
(-1.96%)
At close: January 31 at 9:52:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20259.169.258.908.918.91-
Jan 30, 20258.569.278.569.089.08-
Jan 29, 20258.508.708.418.548.54-
Jan 28, 20258.558.658.488.488.48-
Jan 27, 20258.178.528.128.528.52-
Jan 24, 20258.188.408.148.318.31-
Jan 23, 20258.228.388.218.228.22-
Jan 22, 20258.188.378.088.248.24-
Jan 21, 20258.208.328.088.138.13-
Jan 20, 20258.288.378.238.238.23-
Jan 17, 20258.198.378.188.318.31-
Jan 16, 20258.358.418.128.188.18-
Jan 15, 20258.018.507.988.508.50-
Jan 14, 20257.998.017.927.997.99-
Jan 13, 20257.687.987.617.937.93-
Jan 10, 20257.707.787.617.697.6950
Jan 9, 20257.757.757.717.717.71-
Jan 8, 20258.038.067.737.737.73-
Jan 7, 20257.868.107.867.967.96-
Jan 6, 20257.868.217.827.867.86-
Jan 3, 20257.967.967.787.787.78-
Jan 2, 20257.728.097.717.897.89-
Dec 30, 20247.827.867.757.777.77-
Dec 27, 20247.937.937.787.867.86-
Dec 23, 20248.068.067.697.787.78-
Dec 20, 20247.647.957.567.837.83-
Dec 19, 20247.797.867.737.737.73-
Dec 18, 20248.308.387.847.847.84-
Dec 17, 20248.328.478.308.318.31-
Dec 16, 20248.558.648.318.318.31-
Dec 13, 20248.628.628.528.578.57-
Dec 12, 20248.708.808.518.598.59-
Dec 11, 20248.638.738.588.738.73-
Dec 10, 20248.728.838.618.628.62-
Dec 9, 20248.729.118.708.718.71-
Dec 6, 20248.868.968.648.648.64-
Dec 5, 20249.039.098.848.878.87-
Dec 4, 20249.059.139.029.099.09-
Dec 3, 20249.279.278.938.998.99-
Dec 2, 20249.059.268.729.269.2640
Nov 29, 20249.949.948.928.978.97-
Nov 28, 20249.899.959.889.959.95-
Nov 27, 202410.1910.269.809.869.86-
Nov 26, 202410.3710.4410.1610.1610.16-
Nov 25, 20249.8710.389.8710.3810.38-
Nov 22, 20249.039.989.039.869.86-
Nov 21, 20248.588.908.578.908.90-
Nov 20, 20248.808.868.678.678.67-
Nov 19, 20249.069.128.748.748.74-
Nov 18, 20249.379.379.169.169.16-
Nov 15, 20249.399.419.189.309.30-
Nov 14, 20249.9810.189.329.409.40-
Nov 13, 202411.0511.0510.0010.0010.00-
Nov 12, 202410.8210.9710.7810.8210.82-
Nov 11, 202410.5710.7910.5710.7910.79-
Nov 8, 202410.5310.6010.3310.4510.45-
Nov 7, 202410.7210.8510.5210.5210.52-
Nov 6, 202410.6910.6910.2310.6810.68-
Nov 5, 202410.4110.509.9210.1010.10-
Nov 4, 202410.3310.6010.1710.3810.38-
Nov 1, 202410.2610.4510.2310.2410.24-
Oct 31, 202410.3110.4810.2310.2310.23-
Oct 30, 202410.6610.6610.4010.4110.41-
Oct 29, 202410.7610.8810.6310.6310.63-
Oct 28, 202410.6910.8210.5810.7210.72-
Oct 25, 202410.4510.6810.4110.5610.56-
Oct 24, 202410.3910.4410.2610.4110.41-
Oct 23, 202410.2710.4410.2410.3110.31-
Oct 22, 202410.1410.3010.1210.3010.30-
Oct 21, 202410.0910.2310.0910.1410.14-
Oct 18, 202410.1310.3010.0610.1310.13-
Oct 17, 202410.0910.139.9810.1010.10-
Oct 16, 202410.1510.2010.0310.0310.03-
Oct 15, 202410.3110.3510.0910.0910.09-
Oct 14, 202410.0110.3810.0010.2710.27-
Oct 11, 202410.0510.069.879.969.96-
Oct 10, 20249.9010.109.7410.0110.01-
Oct 9, 202410.1210.209.869.889.88-
Oct 8, 202410.1610.2010.0210.1510.15-
Oct 7, 202410.3110.3110.1510.1510.15-
Oct 4, 20249.9810.289.9810.2810.28-
Oct 3, 202410.0710.109.859.999.99-
Oct 2, 202410.0210.2810.0110.0710.07-
Oct 1, 202410.1010.269.9210.1610.16-
Sep 30, 202410.1810.2610.1010.1010.10-
Sep 27, 20249.9410.379.9010.3510.35-
Sep 26, 20249.8810.189.839.999.99-
Sep 25, 20249.9910.079.779.779.77-
Sep 24, 202410.0610.189.969.969.96-
Sep 23, 202410.2310.2610.0610.1010.10-
Sep 20, 202411.0311.0310.3410.3410.34-
Sep 19, 202411.1911.3211.1011.1011.10-
Sep 18, 202411.0711.2110.9411.2111.21-
Sep 17, 202411.1411.2511.0611.0611.06-
Sep 16, 202411.0211.1211.0211.0611.06-
Sep 13, 202410.8211.0610.8110.9710.97-
Sep 12, 202410.8611.1010.6310.7910.79-
Sep 11, 202410.1410.7710.1410.7610.76-
Sep 10, 202410.0710.1910.0710.1010.10-
Sep 9, 202410.0710.3410.0710.1510.15-
Sep 6, 202410.5910.6010.2310.2810.28-
Sep 5, 202411.1511.1510.1610.6910.69-
Sep 4, 202411.7611.8011.3811.4811.48-
Sep 3, 202412.0312.0611.7111.8511.85-
Sep 2, 202411.9912.0811.9712.0712.07-
Aug 30, 202411.9712.1911.8511.8511.85-
Aug 29, 202411.5611.9311.5611.8511.85-
Aug 28, 202412.1012.1211.5511.6511.65-
Aug 27, 202412.2812.3112.0812.0812.08-
Aug 26, 202412.4612.5312.3112.3112.31-
Aug 23, 202412.4712.6512.4312.5012.50-
Aug 22, 202412.8512.8512.5612.5612.56-
Aug 21, 202413.2813.3512.8212.8612.86-
Aug 20, 202413.4513.4913.2613.3613.36-
Aug 19, 202413.0613.3313.0413.3313.33-
Aug 16, 202412.8413.3212.7313.3213.32-
Aug 15, 202412.2313.2412.1612.8112.81-
Aug 14, 202412.0612.2412.0512.1712.17-
Aug 13, 202411.7912.1311.7912.0512.05-
Aug 12, 202412.1012.1311.7611.8411.84-
Aug 9, 202411.6411.9811.5811.9811.98-
Aug 8, 202411.1311.5611.0911.5611.56-
Aug 7, 202411.1911.3311.1511.1811.18-
Aug 6, 202411.3411.3411.0411.1011.10-
Aug 5, 202410.9811.1610.2211.1311.131,000
Aug 2, 202411.5511.6511.3511.4011.40-
Aug 1, 202412.1912.2811.8111.9111.91-
Jul 31, 202412.1812.2712.0012.1312.13-
Jul 30, 202412.6112.6111.8911.8911.89-
Jul 29, 202412.5012.6412.3512.3612.36-
Jul 26, 202412.3412.5612.3412.4812.48-
Jul 25, 202412.1512.5312.0012.4112.41-
Jul 24, 202412.4312.4512.2312.2312.23-
Jul 23, 202412.3812.6312.3112.5212.52-
Jul 22, 202411.9412.3011.8612.3012.30-
Jul 19, 202411.8912.0511.8211.9711.97-
Jul 18, 202412.5112.5211.8811.8811.88-
Jul 17, 202412.5012.5412.2912.5412.54-
Jul 16, 202412.3512.5412.3112.5012.50-
Jul 15, 202412.3512.4512.1512.4512.45-
Jul 12, 202412.3112.5512.2812.4812.48-
Jul 11, 202412.1812.3512.1812.3512.35-
Jul 10, 202412.2312.3712.1312.3312.33-
Jul 9, 202412.1112.2612.1012.1912.19-
Jul 8, 202411.3912.0511.3912.0112.01-
Jul 5, 202411.1811.4311.1811.4311.43120
Jul 4, 202411.2011.2011.1611.1611.16-
Jul 3, 202410.9811.2110.9511.2111.21-
Jul 2, 202410.9710.9710.8910.9010.90-
Jul 1, 202411.1911.2710.8511.0211.02-
Jun 28, 202411.3111.4111.0311.0811.08-
Jun 27, 202410.9511.1110.9511.1111.11-
Jun 26, 202411.1311.1710.9110.9810.98-
Jun 25, 202411.0211.2010.9911.0711.07-
Jun 24, 202411.0311.0910.9411.0911.09-
Jun 21, 202411.2211.3110.9110.9110.91-
Jun 20, 202410.9511.0810.8811.0811.08-
Jun 19, 202410.9310.9610.9010.9010.90-
Jun 18, 202411.1411.1710.8010.8110.81-
Jun 17, 202411.3511.4311.1111.1611.16-
Jun 14, 202411.5911.6011.2811.2811.28-
Jun 13, 202411.8511.8511.5411.5911.59-
Jun 12, 202411.9312.1611.7011.8011.80-
Jun 11, 202412.1812.1911.7211.8911.89451
Jun 10, 202412.3112.5212.1412.1612.16-
Jun 7, 202412.4312.5212.3212.4012.40-
Jun 6, 202412.1912.6212.1912.4712.47-
Jun 5, 202412.3212.3212.1412.1412.14-
Jun 4, 202412.4012.4312.0912.3612.36-
Jun 3, 202412.7312.8212.3012.3512.35-
May 31, 202412.8112.8512.6312.6312.63-
May 30, 202412.7612.8912.6912.8512.85-
May 29, 202413.1513.1512.9012.9012.90-
May 28, 202413.4113.4113.0513.0513.05-
May 27, 202413.1613.4313.1613.4113.41-
May 24, 202413.2813.5713.1513.3213.32-
May 23, 202413.4313.4313.1313.1713.17-
May 22, 202413.9314.0613.3213.3213.321,000
May 21, 202413.6913.9413.5813.9413.94-
May 20, 202413.4413.5113.2713.4513.45-
May 17, 202413.6413.7013.4013.4113.41-
May 16, 202413.5013.8213.5013.6313.63-
May 15, 202414.1914.2213.8513.9213.92-
May 14, 202414.2814.3813.5413.9413.94-
May 13, 202415.5215.6815.4115.4415.44-
May 10, 202415.5615.6415.4115.4115.41-
May 9, 202415.9015.9015.4115.4915.49-
May 8, 202415.6115.6715.4115.6715.6750
May 7, 202415.5915.7615.5215.6915.69-
May 6, 202415.5415.8115.5315.6415.64-
May 3, 202415.2115.7315.1315.6415.64-
May 2, 202414.6715.0514.6715.0515.05-
Apr 30, 202415.1115.1514.7314.7314.73-
Apr 29, 202415.3115.4415.1115.1815.18-
Apr 26, 202414.6315.1114.5515.1115.11-
Apr 25, 202414.5314.6714.2414.5214.52-
Apr 24, 202414.8514.8614.5214.7314.73-
Apr 23, 202414.3114.6814.2914.6814.68-
Apr 22, 202414.4914.6814.4014.4614.46-
Apr 19, 202414.2714.4814.1514.4314.43-
Apr 18, 202414.3614.7414.2814.2814.28-
Apr 17, 202414.4014.5714.3214.3614.36-
Apr 16, 202414.7314.7314.4014.4714.47-
Apr 15, 202415.0915.2414.7414.7414.74-
Apr 12, 202415.5315.5915.0615.0615.06-
Apr 11, 202415.3415.4515.2215.4515.45-
Apr 10, 202415.9416.0415.4215.4215.42-
Apr 9, 202416.2216.3215.8915.9715.97-
Apr 8, 202415.5216.2515.5116.2216.22-
Apr 5, 202415.6015.6815.3815.5615.56-
Apr 4, 202415.0615.8515.0615.7015.70-
Apr 3, 202415.0415.1514.9515.1115.11-
Apr 2, 202415.3615.5215.1215.1815.18-
Mar 28, 202415.4215.5815.3715.3815.38-
Mar 27, 202415.4615.4615.1415.4115.41-
Mar 26, 202414.6115.6214.6115.4515.45-
Mar 25, 202415.0215.0714.7314.7314.73-
Mar 22, 202415.4515.4515.1015.1015.10-
Mar 21, 202415.4315.5415.2015.4715.47-
Mar 20, 202414.9415.4414.6515.4415.44-
Mar 19, 202414.5415.3614.3115.1015.10-
Mar 18, 202415.9516.1815.9516.0516.05-
Mar 15, 202415.8015.9615.7315.8615.86-
Mar 14, 202415.8415.8815.7015.8115.81-
Mar 13, 202415.7916.0015.7315.7715.77-
Mar 12, 202415.6415.9315.5115.7515.75-
Mar 11, 202415.1615.4515.1615.4515.45-
Mar 8, 202415.1515.3815.1515.2115.21-
Mar 7, 202415.0915.2814.9815.1815.18-
Mar 6, 202414.8715.4314.8615.0415.04-
Mar 5, 202414.9615.0514.6814.6814.68-
Mar 4, 202415.7915.8215.0815.0815.08-
Mar 1, 202415.9716.0315.7715.7715.77-
Feb 29, 202415.9016.0815.8415.9015.90-
Feb 28, 202416.0116.0615.7915.9015.90-
Feb 27, 202415.6816.0215.6816.0216.02-
Feb 26, 202415.5015.8015.4415.7315.73-
Feb 23, 202415.2515.6715.1515.5815.58-
Feb 22, 202415.3215.3215.1015.2615.26-
Feb 21, 202415.2815.3614.9715.0315.03-
Feb 20, 202414.9215.3014.9215.2615.26-
Feb 19, 202415.3315.3514.8714.9514.95-
Feb 16, 202415.9816.0015.3315.3315.3325
Feb 15, 202416.2816.2815.8915.9415.94-
Feb 14, 202415.9116.3715.9116.3316.33-
Feb 13, 202416.2716.3015.8015.8115.81-
Feb 12, 202416.8716.9816.1716.2916.29-
Feb 9, 202416.8617.5516.6316.8316.83-
Feb 8, 202416.7116.8416.6216.8416.84-
Feb 7, 202416.6516.8116.5016.7216.7293
Feb 6, 202416.1416.6016.1416.6016.6020
Feb 5, 202416.8716.9216.2516.4716.47-
Feb 2, 202416.6416.9016.4916.9016.90-
Feb 1, 202416.0616.4415.5516.4416.44-
Jan 31, 202416.3416.4915.8615.9315.93-

Related Tickers

GTK.AX Gentrack Group Limited
11.55
+1.76%
 
45C.F CrowdStrike Holdings, Inc.
387.45
+2.08%
 
REKR Rekor Systems, Inc.
2.0300
+10.93%
 
PLTR Palantir Technologies Inc.
82.49
+1.56%
 
MSFT Microsoft Corporation
415.06
+0.02%