Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

StoneCo Ltd. (STNE)

Compare
10.73
+0.16
+(1.51%)
At close: April 2 at 4:00:00 PM EDT
10.27
-0.46
(-4.29%)
Pre-Market: 6:39:21 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202510.4810.7510.2910.7310.734,267,800
Apr 1, 202510.4810.6010.4210.5710.573,796,800
Mar 31, 202510.7310.7610.4110.4810.486,738,700
Mar 28, 202511.3911.4010.9610.9910.995,651,000
Mar 27, 202511.3711.5511.2611.4511.453,577,800
Mar 26, 202511.4611.5610.8711.3911.395,495,100
Mar 25, 202511.3211.7411.3111.4511.456,699,700
Mar 24, 202511.1911.4011.0111.3211.328,493,300
Mar 21, 202511.0511.3011.0111.1011.109,173,700
Mar 20, 202511.1511.3011.0111.1811.188,166,800
Mar 19, 202510.8611.7010.8511.3811.3821,666,900
Mar 18, 202510.1710.179.799.859.856,318,000
Mar 17, 20259.8010.239.7410.1910.194,688,700
Mar 14, 20259.469.839.329.729.724,504,200
Mar 13, 20259.129.409.119.229.223,589,200
Mar 12, 20259.259.298.959.139.134,463,100
Mar 11, 20259.359.358.989.189.183,626,800
Mar 10, 20259.539.659.169.269.264,574,000
Mar 7, 20259.519.769.329.719.715,582,500
Mar 6, 20259.169.679.149.519.514,871,200
Mar 5, 20259.249.359.129.289.284,557,500
Mar 4, 20258.949.238.649.139.136,805,400
Mar 3, 20259.359.539.129.149.146,213,100
Feb 28, 20259.099.389.009.259.2541,072,600
Feb 27, 20259.499.799.399.419.415,561,200
Feb 26, 20259.749.749.389.489.488,296,700
Feb 25, 20259.669.909.609.669.666,456,400
Feb 24, 20259.879.969.549.669.666,471,100
Feb 21, 202510.3310.459.889.919.918,337,500
Feb 20, 202510.0710.189.9510.1310.134,138,800
Feb 19, 202510.0010.219.8210.0710.077,278,400
Feb 18, 20259.8310.129.7810.1010.107,975,700
Feb 14, 20259.539.909.479.789.788,824,000
Feb 13, 20259.259.399.189.379.374,297,000
Feb 12, 20259.279.348.899.239.2311,571,800
Feb 11, 20259.359.639.359.579.573,728,400
Feb 10, 20259.349.499.179.459.453,282,400
Feb 7, 20259.229.309.109.149.144,454,000
Feb 6, 20259.419.419.189.229.222,253,500
Feb 5, 20259.379.629.299.349.344,502,100
Feb 4, 20258.869.648.829.399.395,940,600
Feb 3, 20258.869.098.818.898.896,471,700
Jan 31, 20259.609.609.179.179.174,489,700
Jan 30, 20259.019.698.949.519.518,777,500
Jan 29, 20258.849.098.698.878.874,773,200
Jan 28, 20258.969.078.838.848.843,276,600
Jan 27, 20258.658.968.648.918.914,977,000
Jan 24, 20258.648.898.608.698.695,423,200
Jan 23, 20258.528.778.528.568.565,392,000
Jan 22, 20258.488.768.438.588.584,927,000
Jan 21, 20258.628.638.388.448.444,591,200
Jan 17, 20258.478.638.408.568.565,069,900
Jan 16, 20258.258.598.208.428.426,052,200
Jan 15, 20258.508.838.458.748.745,714,300
Jan 14, 20258.148.268.128.238.234,384,200
Jan 13, 20257.778.167.728.148.144,637,700
Jan 10, 20257.918.017.737.857.857,319,900
Jan 8, 20258.198.197.957.977.975,775,900
Jan 7, 20258.308.418.218.308.303,918,300
Jan 6, 20258.228.558.158.198.195,691,800
Jan 3, 20258.128.138.018.038.033,172,500
Jan 2, 20258.078.327.918.108.104,765,800
Dec 31, 20247.938.067.907.977.973,938,000
Dec 30, 20248.138.137.837.887.885,523,000
Dec 27, 20248.208.288.078.198.193,082,800
Dec 26, 20248.058.287.968.268.263,905,100
Dec 24, 20248.138.138.018.088.081,995,700
Dec 23, 20248.218.308.008.098.095,682,900
Dec 20, 20247.988.327.898.208.207,948,500
Dec 19, 20248.218.217.998.008.006,657,500
Dec 18, 20248.718.778.038.048.0410,096,800
Dec 17, 20248.698.998.648.718.716,792,800
Dec 16, 20249.009.058.708.718.715,788,300
Dec 13, 20248.929.068.879.029.023,699,100
Dec 12, 20249.009.128.878.978.975,549,200
Dec 11, 20249.089.398.919.139.135,926,200
Dec 10, 20249.209.219.029.059.055,477,100
Dec 9, 20249.299.769.169.189.187,516,600
Dec 6, 20249.419.529.089.169.167,019,800
Dec 5, 20249.529.689.329.399.396,105,900
Dec 4, 20249.449.679.409.539.535,320,900
Dec 3, 20249.669.789.369.469.466,472,200
Dec 2, 20249.619.819.149.739.739,432,500
Nov 29, 20249.509.649.269.489.488,868,500
Nov 27, 202410.8210.8810.2110.4110.417,537,900
Nov 26, 202410.8311.0510.6410.7010.706,651,000
Nov 25, 202410.5110.9710.4610.9010.9012,063,700
Nov 22, 20249.9010.489.7210.2610.2611,021,500
Nov 21, 20249.159.409.079.279.274,929,700
Nov 20, 20249.219.329.069.119.114,343,200
Nov 19, 20249.519.609.199.289.288,091,000
Nov 18, 20249.769.909.669.679.674,214,700
Nov 15, 20249.9410.039.619.769.764,997,800
Nov 14, 202410.6110.769.839.879.8710,602,900
Nov 13, 202411.4411.4810.4510.4810.4812,426,300
Nov 12, 202411.5311.6811.3411.5911.596,577,900
Nov 11, 202411.4311.6111.2111.5611.563,202,000
Nov 8, 202411.2611.3211.0411.3011.303,124,100
Nov 7, 202411.6111.7811.2911.3511.354,365,800
Nov 6, 202411.1411.5310.9111.5111.516,266,800
Nov 5, 202411.3311.4010.7811.0311.035,184,200
Nov 4, 202411.1111.6011.0811.3411.343,287,800
Nov 1, 202411.1811.4111.0111.0811.084,799,900
Oct 31, 202411.2711.4311.0911.1011.101,781,900
Oct 30, 202411.4111.4911.2511.2711.272,791,400
Oct 29, 202411.5211.8011.4911.5111.512,298,800
Oct 28, 202411.5311.7911.5211.5911.592,751,600
Oct 25, 202411.3911.6011.2611.4611.463,856,800
Oct 24, 202411.1811.3111.0511.3011.302,229,600
Oct 23, 202411.0111.3111.0111.1611.161,808,700
Oct 22, 202410.9711.2010.9611.1211.121,613,300
Oct 21, 202411.0511.1210.9511.0211.022,531,100
Oct 18, 202411.0511.2510.9611.0211.021,949,700
Oct 17, 202410.9610.9810.7710.9710.971,727,800
Oct 16, 202411.0311.1110.8810.9210.923,033,100
Oct 15, 202411.1511.2010.9310.9610.962,301,300
Oct 14, 202410.8811.3410.8311.2311.232,546,400
Oct 11, 202410.8810.9710.7710.9510.953,505,200
Oct 10, 202410.7211.0810.6410.9710.972,816,100
Oct 9, 202411.1111.1410.7210.8510.853,060,400
Oct 8, 202411.1411.1910.9811.1411.141,468,000
Oct 7, 202411.2711.3911.1111.1711.171,951,000
Oct 4, 202411.1911.3411.1111.3311.332,492,400
Oct 3, 202410.9411.0510.8410.9810.983,023,900
Oct 2, 202411.1811.4511.0611.0811.083,272,300
Oct 1, 202411.1911.2610.9411.1011.103,857,100
Sep 30, 202411.4311.4611.1411.2611.263,748,500
Sep 27, 202411.2211.6711.1411.4711.474,890,100
Sep 26, 202411.2311.4411.0211.1111.116,957,500
Sep 25, 202411.1511.1610.8510.8910.893,505,200
Sep 24, 202411.2811.4111.0711.2111.213,496,800
Sep 23, 202411.2511.3511.1111.1111.113,760,100
Sep 20, 202412.2412.2711.2911.3011.308,161,700
Sep 19, 202412.6012.6312.2912.3512.352,289,200
Sep 18, 202412.3712.6412.1412.2912.292,927,600
Sep 17, 202412.4212.5212.2112.3112.312,820,100
Sep 16, 202412.2512.4612.2512.3912.392,625,800
Sep 13, 202412.1012.3212.0712.2412.245,376,700
Sep 12, 202411.9612.3011.7111.9011.904,317,500
Sep 11, 202411.2711.9911.2611.9211.924,985,400
Sep 10, 202411.2011.3311.0811.2911.293,070,000
Sep 9, 202411.3911.4311.0611.1811.183,604,200
Sep 6, 202411.8111.8511.2411.3311.335,187,500
Sep 5, 202411.3111.9811.0211.8011.8010,898,300
Sep 4, 202413.0513.1412.5612.6112.615,160,900
Sep 3, 202413.0813.2612.6613.1113.118,484,800
Aug 30, 202413.2913.5613.0613.2613.2639,905,900
Aug 29, 202413.1413.3912.9913.1913.197,531,400
Aug 28, 202413.3313.4212.8113.0213.025,126,100
Aug 27, 202413.6713.8413.4413.4813.483,209,800
Aug 26, 202413.9514.2413.6513.7013.703,574,700
Aug 23, 202413.8714.0513.7113.9413.943,644,500
Aug 22, 202414.2614.3613.7613.8013.804,840,900
Aug 21, 202414.7814.8314.1514.2314.237,840,800
Aug 20, 202414.8515.0814.7414.8214.824,161,900
Aug 19, 202414.6014.8914.4514.8714.876,169,400
Aug 16, 202414.0214.6913.9414.4414.448,106,100
Aug 15, 202413.7914.7213.7514.0614.0613,209,200
Aug 14, 202413.4013.5413.2113.3513.357,038,900
Aug 13, 202413.0913.3312.9513.2013.204,959,600
Aug 12, 202413.2713.3112.7712.8612.863,766,800
Aug 9, 202412.6913.2212.6313.1913.196,384,900
Aug 8, 202412.2812.7212.2412.7112.713,718,000
Aug 7, 202412.3512.4012.1212.1812.183,589,300
Aug 6, 202412.3112.4412.0012.1112.115,292,900
Aug 5, 202411.4712.2611.4112.2212.226,696,000
Aug 2, 202412.3512.6312.2412.4812.486,319,700
Aug 1, 202413.0813.3012.6712.7512.755,262,400
Jul 31, 202413.1913.4113.0413.1213.123,924,900
Jul 30, 202413.4913.5412.7513.0313.035,060,300
Jul 29, 202413.5713.7913.3213.4113.413,963,200
Jul 26, 202413.5213.7813.4713.5013.504,746,100
Jul 25, 202413.1713.6713.1413.3413.345,316,200
Jul 24, 202413.4413.5113.1513.1713.174,865,900
Jul 23, 202413.2913.7713.2813.5813.584,922,100
Jul 22, 202413.0713.4912.9613.4313.435,518,600
Jul 19, 202412.9113.2712.8212.9512.955,884,000
Jul 18, 202413.5413.5512.8912.9112.915,400,400
Jul 17, 202413.5613.7413.4213.6213.624,402,600
Jul 16, 202413.4813.6913.4313.6613.663,292,300
Jul 15, 202413.5213.6113.2213.4113.414,096,800
Jul 12, 202413.5413.7013.4213.4713.475,028,900
Jul 11, 202413.4413.5413.1913.4213.424,872,300
Jul 10, 202413.3413.4213.0913.2113.214,022,900
Jul 9, 202413.0313.3612.9813.2113.214,782,500
Jul 8, 202412.7213.1212.6413.0313.035,514,400
Jul 5, 202412.0912.4512.0312.3412.344,206,200
Jul 3, 202411.8412.2411.8312.1112.112,271,500
Jul 2, 202411.7411.8211.6311.7911.792,343,100
Jul 1, 202412.0212.0511.6211.7311.734,513,500
Jun 28, 202412.0612.0911.8011.9911.996,765,400
Jun 27, 202411.8512.0911.7512.0712.074,390,800
Jun 26, 202411.7911.8611.6411.8011.805,117,800
Jun 25, 202411.7512.0711.7011.9411.946,161,500
Jun 24, 202411.8212.0211.6711.8111.815,852,200
Jun 21, 202411.9311.9411.6211.7211.726,764,500
Jun 20, 202411.7012.0111.5111.9511.959,308,800
Jun 18, 202411.9111.9111.5711.7211.726,267,500
Jun 17, 202412.0312.1411.8711.9411.944,453,700
Jun 14, 202412.2812.3212.0012.1412.144,991,800
Jun 13, 202412.7512.8612.3612.3912.395,820,700
Jun 12, 202413.1213.2112.6612.7212.729,114,400
Jun 11, 202413.0413.1112.6412.7512.757,947,800
Jun 10, 202413.0513.1713.0113.1313.133,375,700
Jun 7, 202413.3113.4513.2313.2413.244,258,300
Jun 6, 202413.5713.7713.5113.5313.535,972,400
Jun 5, 202413.4913.5913.0413.2213.224,469,200
Jun 4, 202413.4013.4913.1013.3613.367,735,900
Jun 3, 202413.8613.9213.3613.5813.584,134,000
May 31, 202413.9514.0013.6413.8413.843,662,700
May 30, 202413.9414.0313.8313.8913.892,536,800
May 29, 202414.1114.1513.8313.8713.874,789,300
May 28, 202414.3414.5214.1114.3214.326,188,800
May 24, 202414.4714.8114.2214.2914.296,769,000
May 23, 202414.4214.4414.0914.2914.296,320,100
May 22, 202415.0215.1614.3514.3614.367,948,400
May 21, 202414.8115.2314.7415.1715.176,521,500
May 20, 202414.5814.8714.3014.8514.855,818,800
May 17, 202414.8214.8414.4614.6314.635,175,400
May 16, 202415.0015.0614.6714.7714.775,135,900
May 15, 202415.4415.6414.9014.9914.996,799,200
May 14, 202415.2715.4914.5715.3015.3020,786,200
May 13, 202416.8016.9416.5616.6516.656,179,600
May 10, 202416.9316.9916.5016.6016.602,667,500
May 9, 202416.8016.8616.3516.7016.703,759,600
May 8, 202416.6017.0216.5416.9716.972,618,200
May 7, 202416.7617.0016.6816.8716.873,041,600
May 6, 202416.9017.0916.7716.8016.802,842,300
May 3, 202416.5917.0416.5716.7316.733,397,500
May 2, 202415.9716.2915.6316.2716.273,072,100
May 1, 202415.5815.9115.2515.7415.743,860,900
Apr 30, 202416.0016.1515.5715.6015.603,448,700
Apr 29, 202416.5216.5916.1016.1916.192,726,200
Apr 26, 202415.7516.3815.7516.3516.356,294,200
Apr 25, 202415.4115.7015.1615.5715.574,721,300
Apr 24, 202415.7915.8615.4215.8315.834,357,000
Apr 23, 202415.2715.8415.2215.7815.784,193,500
Apr 22, 202415.5115.6715.2215.2715.275,304,700
Apr 19, 202415.2015.5315.1215.3015.307,174,700
Apr 18, 202415.4415.7415.1815.2615.263,939,500
Apr 17, 202415.4215.6215.2115.2515.254,043,100
Apr 16, 202415.4415.6315.1915.2915.294,917,300
Apr 15, 202416.1316.3015.6215.6715.674,999,400
Apr 12, 202416.4116.5515.9816.1216.123,477,100
Apr 11, 202416.4216.7216.2616.6416.643,799,700
Apr 10, 202416.7417.2316.3716.5316.535,018,300
Apr 9, 202417.8417.9317.1317.2817.284,661,300
Apr 8, 202416.9017.6916.9017.6817.686,557,800
Apr 5, 202416.8317.0216.5016.8316.834,594,500
Apr 4, 202416.5017.3216.5016.8516.857,905,300
Apr 3, 202416.0416.5216.0416.3216.323,873,000

Related Tickers

PAGS PagSeguro Digital Ltd.
7.99
+4.04%
 
DLO DLocal Limited
8.71
+1.10%
 
PATH UiPath Inc.
10.82
+3.05%
 
GCT GigaCloud Technology Inc.
14.73
+0.07%
 
CFLT Confluent, Inc.
24.11
+2.33%
 
DOCN DigitalOcean Holdings, Inc.
35.19
+4.14%
 
S SentinelOne, Inc.
18.85
+1.29%
 
CORZ Core Scientific, Inc.
8.42
+5.25%
 
XYZ Block, Inc.
57.86
+4.42%
 
MDB MongoDB, Inc.
180.19
+2.03%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.