Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

StoneCo Ltd. (0Q0.F)

11.98
-0.19
(-1.56%)
As of 8:05:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202511.9811.9811.9811.9811.98345
May 2, 202512.1812.1812.1812.1812.18-
Apr 30, 202512.2212.2212.2212.2212.22-
Apr 29, 202512.3712.3712.3712.3712.37-
Apr 28, 202511.9411.9411.9411.9411.94-
Apr 25, 202511.7611.7611.7611.7611.76-
Apr 24, 202511.3511.3511.3111.3111.31345
Apr 23, 202511.5111.9811.4811.4811.481,133
Apr 22, 202510.3610.8010.3610.8010.80500
Apr 17, 202510.3610.3610.3610.3610.36-
Apr 16, 202510.3110.5910.3110.5910.5920
Apr 15, 202510.2510.2510.2510.2510.25-
Apr 14, 202510.0710.3010.0710.3010.3020
Apr 11, 20259.699.759.699.759.7510
Apr 10, 20259.979.979.979.979.97-
Apr 9, 20259.249.439.249.439.4399
Apr 8, 20259.659.809.659.809.80200
Apr 7, 20257.858.817.858.818.81550
Apr 4, 202510.1610.169.739.859.85911
Apr 3, 20259.3710.309.3710.3010.30100
Apr 2, 20259.699.699.699.699.69-
Apr 1, 20259.589.589.589.589.58-
Mar 31, 202510.1510.1510.1510.1510.15125
Mar 28, 202510.5110.5110.5110.5110.5115
Mar 27, 202510.4710.4710.4710.4710.47-
Mar 26, 202510.5010.5010.5010.5010.50-
Mar 25, 202510.3810.6810.3810.6810.68115
Mar 24, 202510.1810.1810.1810.1810.18-
Mar 21, 202510.2210.2210.2010.2010.201,500
Mar 20, 202510.3610.3610.3610.3610.36-
Mar 19, 20259.739.739.739.739.73-
Mar 18, 20259.239.239.239.239.23-
Mar 17, 20258.828.828.828.828.82-
Mar 14, 20258.458.458.458.458.45-
Mar 13, 20258.298.598.298.598.595
Mar 12, 20258.358.358.358.358.35-
Mar 11, 20258.458.608.428.428.422,005
Mar 10, 20258.858.858.858.858.85-
Mar 7, 20258.708.798.708.798.7910
Mar 6, 20258.508.508.508.508.50-
Mar 5, 20258.538.538.538.538.53-
Mar 4, 20258.648.818.648.818.8110
Mar 3, 20258.818.998.778.778.77180
Feb 28, 20258.978.978.978.978.97-
Feb 27, 20258.988.988.988.988.98-
Feb 26, 20259.139.329.009.009.00110
Feb 25, 20259.139.329.139.299.2920
Feb 24, 20259.369.369.369.369.36-
Feb 21, 20259.569.709.569.649.64230
Feb 20, 20259.559.559.559.559.55-
Feb 19, 20259.579.779.579.709.701,070
Feb 18, 20259.279.279.279.279.27-
Feb 17, 20259.249.439.249.409.401,010
Feb 14, 20258.878.958.878.958.95150
Feb 13, 20258.778.988.778.988.9810
Feb 12, 20259.149.328.798.798.7920
Feb 11, 20259.079.259.079.209.20270
Feb 10, 20258.789.188.789.119.11420
Feb 7, 20258.798.798.798.798.79234
Feb 6, 20258.918.918.918.918.91-
Feb 5, 20258.938.938.898.898.89400
Feb 4, 20258.548.548.548.548.54-
Feb 3, 20258.958.958.798.798.79270
Jan 31, 20259.079.079.079.079.07-
Jan 30, 20258.458.458.458.458.45-
Jan 29, 20258.398.408.398.408.40700
Jan 28, 20258.458.458.458.458.45-
Jan 27, 20258.338.458.338.458.45425
Jan 24, 20258.268.268.268.268.2650
Jan 23, 20258.168.168.168.168.16-
Jan 22, 20258.048.048.048.048.04-
Jan 21, 20258.188.188.188.188.18-
Jan 20, 20258.228.228.228.228.2250
Jan 17, 20258.118.118.118.118.11-
Jan 16, 20258.418.418.418.418.41-
Jan 15, 20257.928.087.928.088.08140
Jan 14, 20257.877.877.877.877.87-
Jan 13, 20257.597.597.597.597.591,140
Jan 10, 20257.667.667.667.667.66-
Jan 9, 20257.657.657.657.657.65-
Jan 8, 20257.957.957.957.957.95-
Jan 7, 20257.797.797.797.797.79-
Jan 6, 20257.717.717.717.717.71-
Jan 3, 20257.817.837.817.837.83200
Jan 2, 20257.637.637.637.637.63-
Dec 30, 20247.777.777.777.777.7770
Dec 27, 20247.847.997.787.787.78600
Dec 23, 20248.118.117.817.817.811,475
Dec 20, 20247.637.637.597.597.59276
Dec 19, 20247.877.877.717.717.71330
Dec 18, 20248.218.218.218.218.21-
Dec 17, 20248.208.208.208.208.20-
Dec 16, 20248.508.508.508.508.50-
Dec 13, 20248.498.498.498.498.49-
Dec 12, 20248.598.598.598.598.59-
Dec 11, 20248.528.548.528.548.54256
Dec 10, 20248.608.608.608.608.60-
Dec 9, 20248.608.608.608.608.60-
Dec 6, 20248.798.948.648.648.641,222
Dec 5, 20248.968.968.968.968.96-
Dec 4, 20248.918.918.918.918.91-
Dec 3, 20249.199.198.999.009.001,108
Dec 2, 20248.908.908.908.908.9044
Nov 29, 20249.959.958.928.928.92200
Nov 28, 20249.979.979.789.789.781,538
Nov 27, 202410.1010.109.839.839.83321
Nov 26, 202410.3010.3010.3010.3010.30-
Nov 25, 20249.719.719.719.719.71-
Nov 22, 20248.769.938.769.939.93106
Nov 21, 20248.548.548.548.548.54-
Nov 20, 20248.698.698.698.698.69-
Nov 19, 20249.049.048.808.808.80265
Nov 18, 20249.189.239.189.239.2310
Nov 15, 20249.249.249.249.249.24-
Nov 14, 20249.8310.189.8310.1810.1865
Nov 13, 202410.8010.8010.0010.0010.00750
Nov 12, 202410.7610.7610.7610.7610.76-
Nov 11, 202410.4411.0010.4410.8510.851,105
Nov 8, 202410.4310.4310.4310.4310.43-
Nov 7, 202410.6010.6010.6010.6010.60-
Nov 6, 202410.2610.6410.1910.6410.641,572
Nov 5, 202410.3210.3210.3210.3210.32-
Nov 4, 202410.0910.0910.0910.0910.09-
Nov 1, 202410.1110.1110.1110.1110.11-
Oct 31, 202410.2410.2410.2410.2410.24-
Oct 30, 202410.5410.5410.5410.5410.54-
Oct 29, 202410.6110.6110.6110.6110.61-
Oct 28, 202410.5310.5310.5310.5310.53-
Oct 25, 202410.3410.3410.3410.3410.34268
Oct 24, 202410.2510.2510.2510.2510.25-
Oct 23, 202410.1910.1910.1910.1910.19-
Oct 22, 202410.0710.0710.0610.0610.0650
Oct 21, 202410.0410.0510.0410.0510.0510
Oct 18, 202410.0210.2310.0210.2310.23100
Oct 17, 20249.959.959.959.959.95-
Oct 16, 20249.979.979.979.979.97-
Oct 15, 202410.2010.2010.1410.1410.1410
Oct 14, 20249.929.929.929.929.92-
Oct 11, 20249.939.939.939.939.93-
Oct 10, 20249.8210.029.8210.0210.02100
Oct 9, 202410.0410.0410.0410.0410.04-
Oct 8, 202410.0610.0610.0610.0610.06-
Oct 7, 202410.2210.2210.2210.2210.22-
Oct 4, 20249.909.909.909.909.90-
Oct 3, 20249.9310.139.9310.1310.13200
Oct 2, 20249.929.929.929.929.92-
Oct 1, 202410.0110.0110.0110.0110.01-
Sep 30, 202410.1610.3510.1610.3510.3560
Sep 27, 20249.8510.059.8510.0510.0550
Sep 26, 20249.709.709.709.709.70-
Sep 25, 20249.909.909.909.909.90-
Sep 24, 20249.909.909.909.909.90-
Sep 23, 202410.0310.039.999.999.99278
Sep 20, 202410.9410.9410.9410.9410.9445
Sep 19, 202410.9811.2010.9811.2011.20500
Sep 18, 202410.9610.9610.9610.9610.96-
Sep 17, 202411.0211.0311.0211.0311.03300
Sep 16, 202410.9210.9210.9210.9210.92-
Sep 13, 202410.6410.6410.6410.6410.64-
Sep 12, 202410.7210.7210.7210.7210.72-
Sep 11, 202410.1010.3210.1010.3210.3230
Sep 10, 202410.0210.0210.0210.0210.02-
Sep 9, 202410.1510.2910.1510.2010.202,175
Sep 6, 202410.5010.5010.5010.5010.50-
Sep 5, 202411.2711.2710.4510.4510.45500
Sep 4, 202411.7011.7011.7011.7011.70-
Sep 3, 202411.8611.8611.8611.8611.86-
Sep 2, 202411.8611.8611.8611.8611.86-
Aug 30, 202411.8011.8111.8011.8111.8125
Aug 29, 202411.5611.5611.5611.5611.56-
Aug 28, 202411.9811.9811.9811.9811.98-
Aug 27, 202412.1512.1512.1512.1512.15-
Aug 26, 202412.3412.3412.3412.3412.34-
Aug 23, 202412.3012.3012.3012.3012.30-
Aug 22, 202412.6412.9012.6412.9012.9039
Aug 21, 202413.2013.2813.2013.2813.28500
Aug 20, 202413.2913.2913.2913.2913.29-
Aug 19, 202412.9413.2012.9413.2013.20160
Aug 16, 202412.6912.6912.6912.6912.69-
Aug 15, 202412.0212.8512.0212.8512.852,100
Aug 14, 202411.8912.2611.8912.2212.22450
Aug 13, 202411.6511.6511.6511.6511.65-
Aug 12, 202411.9611.9611.9611.9611.96-
Aug 9, 202411.5211.5211.5211.5211.52-
Aug 8, 202411.0111.0111.0111.0111.01-
Aug 7, 202411.0211.0211.0211.0211.02-
Aug 6, 202411.1311.1311.1311.1311.13-
Aug 5, 202410.9310.9310.9010.9010.90108
Aug 2, 202411.6411.6411.6411.6411.64-
Aug 1, 202412.0312.0312.0312.0312.03-
Jul 31, 202411.9711.9811.9711.9811.98118
Jul 30, 202412.4712.4712.0612.0612.06120
Jul 29, 202412.3412.3412.3412.3412.34-
Jul 26, 202412.1912.1912.1912.1912.19-
Jul 25, 202412.0312.0312.0312.0312.03-
Jul 24, 202412.3512.3512.3512.3512.35-
Jul 23, 202412.1912.5712.1912.5712.57736
Jul 22, 202411.7912.2011.7912.2012.20106
Jul 19, 202411.7411.7411.7411.7411.74-
Jul 18, 202412.3412.3412.3412.3412.34-
Jul 17, 202412.3912.3912.3912.3912.39-
Jul 16, 202412.2012.2012.2012.2012.20-
Jul 15, 202412.2612.2612.2612.2612.26-
Jul 12, 202412.2312.2312.2312.2312.23-
Jul 11, 202412.0612.0612.0612.0612.06-
Jul 10, 202412.0912.0912.0912.0912.09-
Jul 9, 202411.9311.9311.9311.9311.93-
Jul 8, 202411.2812.0111.2812.0112.01295
Jul 5, 202411.0911.0911.0911.0911.09-
Jul 4, 202411.1111.1111.1111.1111.11-
Jul 3, 202410.8610.8610.8510.8510.8515
Jul 2, 202410.8110.8110.8110.8110.81-
Jul 1, 202411.0511.0511.0511.0511.05-
Jun 28, 202411.1911.4111.1911.2811.28170
Jun 27, 202410.9110.9110.9110.9110.91-
Jun 26, 202411.0511.1411.0511.1411.141,075
Jun 25, 202410.8911.0010.8911.0011.00100
Jun 24, 202410.8510.8510.8510.8510.85-
Jun 21, 202411.0411.0410.8710.8710.87150
Jun 20, 202410.8211.0610.8211.0611.06260
Jun 19, 202410.8110.8110.8110.8110.81-
Jun 18, 202411.0211.0211.0111.0111.01100
Jun 17, 202411.2311.2411.2311.2411.24326
Jun 14, 202411.4411.4711.4411.4711.4766
Jun 13, 202411.9011.9011.9011.9011.9063
Jun 12, 202411.7512.1511.7511.9811.98600
Jun 11, 202412.0712.0712.0712.0712.07-
Jun 10, 202412.1912.5012.1912.5012.50100
Jun 7, 202412.3112.4612.3112.4612.46150
Jun 6, 202412.1212.1212.1212.1212.12-
Jun 5, 202412.1612.1612.1612.1612.16-
Jun 4, 202412.3312.3312.1012.1012.10660
Jun 3, 202412.6412.7412.4912.4912.49550
May 31, 202412.6912.7012.6912.7012.70200
May 30, 202412.6912.6912.6912.6912.69-
May 29, 202413.0413.0513.0413.0513.0532
May 28, 202413.0213.0213.0213.0213.02-
May 27, 202413.0413.0413.0413.0413.0450
May 24, 202413.1013.2413.1013.2413.2490
May 23, 202413.1713.4113.1713.4113.4113
May 22, 202413.8413.8413.8413.8413.84-
May 21, 202413.5413.5413.5413.5413.54-
May 20, 202413.3213.3213.3213.3213.32-
May 17, 202413.4713.4713.4713.4713.47-
May 16, 202413.4413.7013.4413.7013.70220
May 15, 202413.9914.2713.9914.0214.02492
May 14, 202414.2014.2013.8014.0014.00570
May 13, 202415.2615.2615.2615.2615.26-
May 10, 202415.3515.3515.3515.3515.35-
May 9, 202415.6315.6315.6315.6315.63-
May 8, 202415.5515.5515.4115.4115.41500
May 7, 202415.4615.4615.4615.4615.46-
May 6, 202415.4015.4015.4015.4015.40-

Related Tickers

0SU.MU DigitalOcean Holdings Inc
28.45
+2.86%
 
FO8.F Fortinet, Inc.
93.60
+0.04%
 
NCC.L NCC Group plc
146.80
0.00%
 
SQ3.F Block, Inc.
40.70
-1.07%
 
EXOD Exodus Movement, Inc.
44.79
+10.92%
 
TUYA Tuya Inc.
2.3900
+3.46%
 
AEVA Aeva Technologies, Inc. Common Stock
7.68
+7.11%
 
AISP Airship AI Holdings, Inc.
3.9200
+0.51%
 
ADYEN.AS Adyen N.V.
1,478.80
+0.74%
 
TOI.V Topicus.com Inc.
163.75
+1.88%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.