São Paulo - Delayed Quote BRL

StoneCo Ltd. (STOC31.SA)

53.10

-1.93

(-3.51%)

At close: January 31 at 6:06:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	55.83	55.90	53.10	53.10	53.10	16,903
Jan 30, 2025	52.24	56.58	52.17	55.03	55.03	70,726
Jan 29, 2025	52.06	53.27	51.08	52.20	52.20	33,140
Jan 28, 2025	52.78	53.16	51.35	51.35	51.35	59,273
Jan 27, 2025	50.85	52.78	50.40	52.70	52.70	13,487
Jan 24, 2025	51.06	52.20	50.43	50.43	50.43	26,840
Jan 23, 2025	50.64	51.60	50.51	51.19	51.19	24,834
Jan 22, 2025	50.84	51.82	50.50	50.65	50.65	48,976
Jan 21, 2025	51.82	52.14	50.32	50.32	50.32	11,933
Jan 20, 2025	51.45	52.76	50.49	51.20	51.20	28,553
Jan 17, 2025	50.98	52.04	50.95	51.12	51.12	28,138
Jan 16, 2025	53.63	53.63	49.69	50.50	50.50	19,586
Jan 15, 2025	49.85	53.10	49.70	52.27	52.27	56,370
Jan 14, 2025	49.11	49.83	48.95	49.29	49.29	25,686
Jan 13, 2025	47.80	49.68	47.24	49.28	49.28	36,123
Jan 10, 2025	47.95	48.69	47.18	47.80	47.80	83,423
Jan 9, 2025	48.50	48.72	47.50	47.95	47.95	2,837
Jan 8, 2025	50.32	50.63	48.32	48.32	48.32	51,357
Jan 7, 2025	51.99	51.99	49.80	49.86	49.86	11,525
Jan 6, 2025	49.21	52.20	49.21	50.26	50.26	81,076
Jan 3, 2025	49.96	50.03	49.35	49.38	49.38	12,869
Jan 2, 2025	48.82	50.91	48.82	49.89	49.89	19,024
Dec 30, 2024	49.77	50.15	48.33	48.83	48.83	37,110
Dec 27, 2024	50.81	50.83	49.98	50.13	50.13	45,546
Dec 26, 2024	49.89	51.07	49.20	50.53	50.53	15,339
Dec 23, 2024	49.98	50.87	49.35	49.78	49.78	45,958
Dec 20, 2024	48.40	50.49	48.26	49.98	49.98	82,148
Dec 19, 2024	50.22	51.59	49.00	49.01	49.01	152,406
Dec 18, 2024	52.49	53.68	50.60	50.88	50.88	46,743
Dec 17, 2024	53.06	54.99	52.78	52.78	52.78	156,536
Dec 16, 2024	52.51	54.85	52.51	53.06	53.06	32,548
Dec 13, 2024	54.07	54.60	53.55	54.01	54.01	67,148
Dec 12, 2024	55.94	55.94	52.91	54.09	54.09	85,535
Dec 11, 2024	55.19	56.04	53.91	55.38	55.38	266,940
Dec 10, 2024	55.76	55.98	54.50	54.70	54.70	116,624
Dec 9, 2024	56.08	58.97	55.53	55.76	55.76	98,256
Dec 6, 2024	56.25	57.53	54.94	54.94	54.94	64,932
Dec 5, 2024	56.54	57.61	55.71	56.25	56.25	92,022
Dec 4, 2024	56.89	58.17	56.79	57.56	57.56	159,684
Dec 3, 2024	59.10	59.10	56.55	57.72	57.72	92,303
Dec 2, 2024	57.50	59.38	55.51	58.60	58.60	151,419
Nov 29, 2024	58.84	60.45	56.00	56.79	56.79	585,070
Nov 28, 2024	61.03	61.03	58.82	58.82	58.82	123,836
Nov 27, 2024	62.20	63.06	60.21	61.03	61.03	569,611
Nov 26, 2024	62.73	63.99	61.62	62.20	62.20	443,348
Nov 25, 2024	61.22	63.27	60.06	62.73	62.73	405,569
Nov 22, 2024	54.68	60.95	54.68	60.11	60.11	357,707
Nov 21, 2024	55.74	55.74	52.90	54.69	54.69	37,026
Nov 19, 2024	56.27	56.27	53.17	53.88	53.88	296,695
Nov 18, 2024	56.01	57.50	55.71	55.71	55.71	84,165
Nov 14, 2024	62.61	62.61	56.85	57.10	57.10	248,675
Nov 13, 2024	67.42	67.42	60.90	61.99	61.99	1,041,645
Nov 12, 2024	66.63	67.50	65.94	66.20	66.20	224,093
Nov 11, 2024	65.99	66.63	65.00	66.00	66.00	110,270
Nov 8, 2024	64.85	65.21	63.80	64.00	64.00	32,324
Nov 7, 2024	65.60	66.54	64.18	64.18	64.18	227,590
Nov 6, 2024	62.72	65.33	62.72	64.97	64.97	147,474
Nov 5, 2024	66.05	66.66	62.10	64.00	64.00	109,073
Nov 4, 2024	66.33	66.86	64.20	66.05	66.05	132,847
Nov 1, 2024	64.50	66.31	63.88	65.67	65.67	204,678
Oct 31, 2024	64.44	65.81	64.37	64.68	64.68	26,233
Oct 30, 2024	66.24	66.97	64.65	64.65	64.65	87,791
Oct 29, 2024	65.34	67.31	65.34	66.90	66.90	124,665
Oct 28, 2024	65.88	67.00	65.33	65.70	65.70	64,071
Oct 25, 2024	64.20	66.06	64.05	65.13	65.13	192,264
Oct 24, 2024	63.70	64.18	63.13	63.60	63.60	29,825
Oct 23, 2024	62.94	64.48	62.92	63.50	63.50	12,677
Oct 22, 2024	62.56	63.59	62.37	63.56	63.56	17,232
Oct 21, 2024	63.20	63.69	62.37	62.40	62.40	138,795
Oct 18, 2024	62.35	63.36	62.10	62.40	62.40	19,445
Oct 17, 2024	62.00	62.37	61.11	61.81	61.81	9,655
Oct 16, 2024	62.91	63.10	61.36	61.36	61.36	35,144
Oct 15, 2024	62.21	63.57	61.71	62.47	62.47	45,665
Oct 14, 2024	61.60	63.11	60.75	62.21	62.21	61,221
Oct 11, 2024	59.79	61.55	59.79	61.55	61.55	168,659
Oct 10, 2024	60.50	61.73	59.60	61.02	61.02	75,616
Oct 9, 2024	61.90	62.21	60.00	60.78	60.78	28,697
Oct 8, 2024	61.55	61.97	61.25	61.84	61.84	44,700
Oct 7, 2024	61.63	62.25	61.00	61.20	61.20	58,045
Oct 4, 2024	60.77	61.92	60.77	61.52	61.52	163,508
Oct 3, 2024	60.59	60.75	59.58	60.15	60.15	64,312
Oct 2, 2024	60.60	62.00	60.45	61.00	61.00	61,779
Oct 1, 2024	62.39	62.39	60.00	60.52	60.52	45,959
Sep 30, 2024	62.13	62.46	60.90	61.50	61.50	94,205
Sep 27, 2024	61.97	63.38	60.93	62.53	62.53	126,251
Sep 26, 2024	60.66	62.25	59.99	60.59	60.59	98,477
Sep 25, 2024	61.00	61.30	59.46	59.99	59.99	73,783
Sep 24, 2024	61.77	62.29	60.45	61.40	61.40	40,364
Sep 23, 2024	62.50	63.14	61.21	61.21	61.21	46,577
Sep 20, 2024	66.91	66.91	62.57	62.57	62.57	217,511
Sep 19, 2024	68.23	68.62	66.88	66.91	66.91	66,592
Sep 18, 2024	67.00	68.58	66.59	67.31	67.31	93,973
Sep 17, 2024	68.50	69.21	67.34	67.89	67.89	28,142
Sep 16, 2024	68.63	68.81	67.55	68.45	68.45	269,439
Sep 13, 2024	67.95	68.63	67.28	67.60	67.60	110,834
Sep 12, 2024	68.47	69.56	66.15	66.50	66.50	83,014
Sep 11, 2024	64.50	67.93	63.23	67.93	67.93	123,062
Sep 10, 2024	62.03	64.09	62.03	63.29	63.29	102,447
Sep 9, 2024	63.51	64.16	61.80	61.92	61.92	30,367
Sep 6, 2024	65.01	65.86	62.87	63.50	63.50	144,547
Sep 5, 2024	64.00	67.08	62.00	65.53	65.53	654,976
Sep 4, 2024	73.73	73.89	70.74	71.42	71.42	189,735
Sep 3, 2024	72.20	74.40	70.98	74.00	74.00	430,577
Sep 2, 2024	73.90	74.30	72.62	72.70	72.70	35,201
Aug 30, 2024	74.93	76.50	73.83	75.25	75.25	285,170
Aug 29, 2024	72.21	75.34	72.21	74.00	74.00	169,462
Aug 28, 2024	73.87	74.24	70.89	72.21	72.21	308,734
Aug 27, 2024	74.70	75.98	73.92	74.20	74.20	29,474
Aug 26, 2024	76.16	78.00	74.70	74.70	74.70	48,467
Aug 23, 2024	77.41	78.56	75.84	75.90	75.90	74,686
Aug 22, 2024	78.69	79.38	76.87	77.41	77.41	82,751
Aug 21, 2024	80.65	81.00	77.34	77.90	77.90	42,888
Aug 20, 2024	81.00	82.10	80.50	81.69	81.69	59,866
Aug 19, 2024	80.49	80.77	78.40	80.77	80.77	42,204
Aug 16, 2024	78.46	80.45	76.21	79.89	79.89	97,053
Aug 15, 2024	74.44	80.52	74.42	78.14	78.14	503,448
Aug 14, 2024	72.63	74.34	72.23	73.56	73.56	151,494
Aug 13, 2024	71.00	73.23	71.00	71.60	71.60	56,262
Aug 12, 2024	73.01	73.04	70.33	70.55	70.55	52,569
Aug 9, 2024	70.79	72.96	68.76	72.13	72.13	61,086
Aug 8, 2024	68.94	71.00	68.91	70.15	70.15	256,357
Aug 7, 2024	67.03	69.84	67.03	68.87	68.87	63,223
Aug 6, 2024	69.97	70.48	67.77	68.40	68.40	129,154
Aug 5, 2024	67.38	70.37	66.18	69.97	69.97	123,032
Aug 2, 2024	72.41	72.41	70.24	71.52	71.52	160,241
Aug 1, 2024	74.70	75.59	72.41	72.41	72.41	130,949
Jul 31, 2024	74.52	75.51	73.84	74.41	74.41	75,189
Jul 30, 2024	75.91	76.30	71.67	72.85	72.85	78,310
Jul 29, 2024	76.93	77.84	75.10	75.10	75.10	112,280
Jul 26, 2024	75.50	77.57	75.50	75.91	75.91	43,297
Jul 25, 2024	74.07	76.75	73.64	75.33	75.33	98,797
Jul 24, 2024	75.35	76.03	74.07	74.07	74.07	28,575
Jul 23, 2024	75.01	76.91	74.18	75.35	75.35	116,069
Jul 22, 2024	73.84	75.12	72.03	74.63	74.63	109,024
Jul 19, 2024	71.38	73.59	71.17	72.30	72.30	49,172
Jul 18, 2024	75.34	75.90	71.98	72.09	72.09	83,677
Jul 17, 2024	73.82	75.22	73.43	74.65	74.65	46,642
Jul 16, 2024	72.11	74.37	72.11	73.82	73.82	71,625
Jul 15, 2024	74.46	74.56	72.13	72.97	72.97	24,435
Jul 12, 2024	73.79	74.43	72.86	72.86	72.86	235,217
Jul 11, 2024	72.40	73.85	71.38	73.85	73.85	36,117
Jul 10, 2024	72.00	72.54	70.59	72.35	72.35	241,887
Jul 9, 2024	71.13	72.40	70.80	71.55	71.55	69,585
Jul 8, 2024	68.50	71.73	68.50	71.13	71.13	307,663
Jul 5, 2024	68.40	68.40	66.50	67.90	67.90	117,476
Jul 4, 2024	67.40	68.45	67.26	68.45	68.45	12,682
Jul 3, 2024	66.50	68.16	66.41	67.37	67.37	171,370
Jul 2, 2024	66.80	66.80	65.95	66.35	66.35	27,195
Jul 1, 2024	68.40	68.40	64.82	66.80	66.80	135,997
Jun 28, 2024	66.28	67.07	65.53	67.06	67.06	146,256
Jun 27, 2024	65.00	66.53	64.78	66.49	66.49	52,090
Jun 26, 2024	66.07	66.07	64.20	64.39	64.39	86,744
Jun 25, 2024	64.25	65.72	63.44	64.78	64.78	198,270
Jun 24, 2024	65.00	65.00	63.00	64.00	64.00	135,100
Jun 21, 2024	65.96	65.96	63.42	63.91	63.91	86,250
Jun 20, 2024	63.49	65.82	62.68	65.82	65.82	182,503
Jun 19, 2024	65.60	65.60	61.13	63.38	63.38	113,972
Jun 18, 2024	64.40	64.77	62.83	64.52	64.52	173,306
Jun 17, 2024	65.78	65.78	64.33	64.51	64.51	41,183
Jun 14, 2024	66.48	66.48	64.66	65.78	65.78	72,075
Jun 13, 2024	68.92	69.48	66.58	66.81	66.81	30,614
Jun 12, 2024	70.01	70.33	68.32	68.54	68.54	133,335
Jun 11, 2024	69.93	75.00	67.69	68.60	68.60	244,781
Jun 10, 2024	69.51	71.12	69.51	69.96	69.96	102,087
Jun 7, 2024	71.90	71.90	70.01	70.30	70.30	385,117
Jun 6, 2024	71.95	72.59	71.29	71.90	71.90	289,464
Jun 5, 2024	69.48	71.91	69.16	70.74	70.74	69,996
Jun 4, 2024	71.76	71.76	69.13	71.11	71.11	290,364
Jun 3, 2024	73.65	73.65	69.88	71.11	71.11	121,505
May 31, 2024	72.15	73.07	71.48	71.76	71.76	51,475
May 29, 2024	73.85	73.97	72.06	72.15	72.15	133,069
May 28, 2024	74.00	74.61	72.76	73.85	73.85	33,850
May 27, 2024	74.75	75.50	72.80	73.40	73.40	23,372
May 24, 2024	74.20	76.24	73.58	74.12	74.12	156,802
May 23, 2024	74.00	74.71	72.64	73.90	73.90	55,779
May 22, 2024	76.95	77.91	74.10	74.79	74.79	195,645
May 21, 2024	75.60	78.00	75.10	77.45	77.45	127,946
May 20, 2024	74.52	76.00	73.30	75.41	75.41	139,571
May 17, 2024	77.20	77.20	74.13	74.52	74.52	238,449
May 16, 2024	77.17	77.60	75.48	76.34	76.34	78,867
May 15, 2024	79.62	80.47	77.00	77.00	77.00	168,077
May 14, 2024	79.99	80.00	75.27	78.35	78.35	743,932
May 13, 2024	85.74	87.11	81.97	81.97	81.97	69,824
May 10, 2024	85.60	87.14	84.30	84.30	84.30	92,385
May 9, 2024	86.30	87.20	84.65	85.50	85.50	217,154
May 8, 2024	85.13	86.80	84.33	86.20	86.20	241,180
May 7, 2024	85.92	86.41	84.42	86.41	86.41	204,104
May 6, 2024	86.00	86.71	84.90	84.90	84.90	75,051
May 3, 2024	83.14	86.64	83.14	85.12	85.12	280,723
May 2, 2024	81.00	83.30	80.01	83.30	83.30	95,020
Apr 30, 2024	82.44	83.60	81.29	82.20	82.20	42,155
Apr 29, 2024	83.44	84.77	82.48	82.48	82.48	52,425
Apr 26, 2024	80.56	84.00	80.56	83.00	83.00	365,680
Apr 25, 2024	80.46	81.02	78.41	80.56	80.56	94,011
Apr 24, 2024	81.74	81.98	79.52	80.81	80.81	303,317
Apr 23, 2024	79.96	81.69	78.61	81.69	81.69	92,057
Apr 22, 2024	79.92	81.69	78.87	79.19	79.19	57,844
Apr 19, 2024	79.53	80.68	79.15	79.75	79.75	198,745
Apr 18, 2024	81.59	82.72	79.84	80.69	80.69	83,169
Apr 17, 2024	80.80	81.58	79.68	80.40	80.40	90,170
Apr 16, 2024	81.93	82.08	80.12	80.41	80.41	63,952
Apr 15, 2024	83.20	84.24	81.12	81.93	81.93	61,104
Apr 12, 2024	85.06	85.06	82.00	83.19	83.19	114,483
Apr 11, 2024	84.26	85.15	82.77	85.08	85.08	71,794
Apr 10, 2024	86.30	87.36	83.33	84.24	84.24	115,509
Apr 9, 2024	89.64	89.90	85.80	86.30	86.30	45,515
Apr 8, 2024	85.85	89.24	85.60	89.24	89.24	61,292
Apr 5, 2024	85.32	86.28	83.26	85.67	85.67	58,068
Apr 4, 2024	82.51	86.76	82.51	85.32	85.32	148,137
Apr 3, 2024	82.80	83.75	81.73	82.48	82.48	49,021
Apr 2, 2024	83.69	85.36	82.00	82.32	82.32	99,320
Apr 1, 2024	85.58	85.68	82.63	83.69	83.69	329,230
Mar 28, 2024	83.55	84.78	82.84	84.02	84.02	105,982
Mar 27, 2024	83.05	84.02	81.51	84.02	84.02	110,706
Mar 26, 2024	80.11	86.00	80.11	83.05	83.05	199,833
Mar 25, 2024	82.38	82.38	78.95	78.96	78.96	39,856
Mar 22, 2024	83.20	83.73	81.48	82.40	82.40	336,105
Mar 21, 2024	85.32	85.32	82.12	83.65	83.65	50,827
Mar 20, 2024	82.98	85.00	79.50	83.73	83.73	196,272
Mar 19, 2024	80.61	84.11	77.96	82.98	82.98	756,748
Mar 18, 2024	88.92	88.92	86.65	88.49	88.49	138,900
Mar 15, 2024	86.18	87.00	85.32	87.00	87.00	28,301
Mar 14, 2024	85.89	86.40	84.14	86.00	86.00	14,505
Mar 13, 2024	86.60	88.02	85.60	86.49	86.49	47,658
Mar 12, 2024	84.80	87.03	84.36	86.56	86.56	152,292
Mar 11, 2024	83.15	84.21	82.01	84.08	84.08	7,073
Mar 8, 2024	82.75	84.45	82.31	83.60	83.60	4,833
Mar 7, 2024	82.76	82.76	80.34	81.28	81.28	3,036
Mar 6, 2024	81.00	83.41	80.56	82.03	82.03	73,669
Mar 5, 2024	81.23	81.23	78.83	79.80	79.80	22,055
Mar 4, 2024	85.68	85.68	80.88	80.88	80.88	6,968
Mar 1, 2024	86.29	89.50	84.29	85.68	85.68	23,780
Feb 29, 2024	86.25	87.47	84.88	86.29	86.29	21,068
Feb 28, 2024	84.80	86.89	84.65	86.89	86.89	4,827
Feb 27, 2024	84.67	86.75	83.97	86.75	86.75	20,150
Feb 26, 2024	84.20	85.85	84.20	85.55	85.55	15,105
Feb 23, 2024	80.32	85.99	80.32	85.99	85.99	103,569
Feb 22, 2024	81.18	82.24	80.56	81.96	81.96	86,780
Feb 21, 2024	81.21	81.21	79.57	81.18	81.18	54,537
Feb 20, 2024	82.88	82.88	80.03	82.40	82.40	281,646
Feb 19, 2024	82.10	82.88	81.15	82.88	82.88	15,334
Feb 16, 2024	87.58	87.58	82.15	83.06	83.06	78,529
Feb 15, 2024	88.80	88.80	84.50	85.86	85.86	42,337
Feb 14, 2024	86.31	87.76	86.25	87.05	87.05	85,064
Feb 9, 2024	91.80	96.80	87.00	90.50	90.50	310,988
Feb 8, 2024	89.25	90.92	88.93	90.30	90.30	72,577
Feb 7, 2024	85.51	90.05	85.51	89.25	89.25	8,527
Feb 6, 2024	86.93	89.29	86.08	89.29	89.29	64,781
Feb 5, 2024	90.20	91.45	87.02	88.60	88.60	83,340
Feb 2, 2024	88.74	91.49	87.92	91.49	91.49	49,854
Feb 1, 2024	85.99	88.32	83.83	87.97	87.97	46,241
Jan 31, 2024	85.01	88.82	85.01	85.48	85.48	141,925

P2LT34.SA Palantir Technologies Inc.

162.00

+1.47%

ADYEN.AS Adyen N.V.

1,570.00

+0.45%

IOT Samsara Inc.

51.50

-0.94%

S SentinelOne, Inc.

23.95

-0.70%

FTNT Fortinet, Inc.

100.88

-0.05%

MDB MongoDB, Inc.

273.32

+0.83%

AFRM Affirm Holdings, Inc.

61.07

-1.66%

NET Cloudflare, Inc.

138.40

+0.83%

TWLO Twilio Inc.

146.58

-1.19%

CRWD CrowdStrike Holdings, Inc.

398.07

+0.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

StoneCo Ltd. (STOC31.SA)

Related Tickers