StoneCo Ltd.

STNE · NASDAQ

Prices in USD

Historical prices

StoneCo Ltd. (STNE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Feb 27, 202616.4916.8916.4416.8013.885,023,300
Feb 26, 202616.8016.8516.2816.7613.854,107,400
Feb 25, 202617.1117.2516.7316.8713.942,930,200
Feb 24, 202616.6517.1916.4817.0814.114,413,900
Feb 23, 202617.3517.6016.6316.6613.764,300,400
Feb 20, 202616.8417.7716.8417.7314.654,489,600
Feb 19, 202616.3117.1916.2716.9914.042,900,200
Feb 18, 202616.5616.8716.4016.4513.593,549,400
Feb 17, 202616.8617.1016.1816.4613.604,543,900
Feb 13, 202616.4316.8616.1916.8613.934,792,900
Feb 12, 202617.6517.7516.4816.7513.844,724,300
Feb 11, 202618.1518.1817.3717.6714.607,258,400
Feb 10, 202617.9918.1917.7017.8214.724,473,100
Feb 9, 202617.4018.1416.9117.9914.866,853,600
Feb 6, 202616.4017.0915.8517.0814.114,593,000
Feb 5, 202616.4716.8715.8516.1913.375,602,300
Feb 4, 202616.7516.8416.0416.3313.495,248,100
Feb 3, 202617.0717.5416.5116.7513.847,068,500
Feb 2, 202616.2717.0616.1516.9413.995,207,000
Jan 30, 202616.4616.5915.8316.1413.338,764,500
Jan 29, 202617.0817.2816.2916.7213.817,972,300
Jan 28, 202616.7717.0416.3816.9914.045,657,300
Jan 27, 202616.6016.9816.3716.5913.715,077,900
Jan 26, 202616.0516.4615.9516.2813.453,854,300
Jan 23, 202615.9616.1415.8015.9913.214,412,400