StoneCo Ltd.

STNE · NASDAQ

Prices in USD

Historical prices

StoneCo Ltd. (STNE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 15, 202515.6915.8015.2715.2912.636,002,700
Dec 12, 202515.3115.6415.2615.5112.816,625,600
Dec 11, 202514.8715.3514.8715.2312.584,784,500
Dec 10, 202514.5415.0414.4014.8712.284,357,300
Dec 9, 202514.5714.7214.4214.6212.085,729,200
Dec 8, 202514.9115.2014.7114.8812.295,961,500
Dec 5, 202515.7616.1214.4614.6812.1314,476,000
Dec 4, 202515.9016.0814.8915.7312.9916,820,400
Dec 3, 202517.4817.5015.7015.7413.0010,226,100
Dec 2, 202516.9617.8216.9117.4414.417,530,600
Dec 1, 202516.5416.8416.5216.7613.854,455,300
Nov 28, 202515.9617.1415.9316.8513.926,425,100
Nov 26, 202515.5316.0315.5115.9313.164,859,100
Nov 25, 202515.1415.5715.1015.5112.816,936,900
Nov 24, 202515.2315.8015.0315.0812.4644,620,800
Nov 21, 202514.7415.0114.5414.9712.378,446,900
Nov 20, 202516.1416.3214.6414.6812.1310,788,800
Nov 19, 202516.0316.1815.7315.8113.066,553,400
Nov 18, 202516.0516.3315.9116.0013.226,818,000
Nov 17, 202516.5816.9016.0916.1513.345,850,900
Nov 14, 202516.6917.1216.6916.7713.854,611,600
Nov 13, 202517.5817.5816.5416.8713.9410,171,300
Nov 12, 202517.7418.0217.4917.5514.504,840,400
Nov 11, 202517.1718.3817.1717.6814.617,704,700
Nov 10, 202517.1917.5217.0617.1414.165,762,400