StoneCo Ltd.

STNE · NASDAQ

Prices in USD

Historical prices

StoneCo Ltd. (STNE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 22, 202615.1916.1615.1916.0913.299,303,600
Jan 21, 202614.7015.2814.6514.9212.334,667,500
Jan 20, 202614.1314.8014.1114.5412.014,603,800
Jan 16, 202614.7414.8014.4314.4911.972,984,600
Jan 15, 202614.5315.0214.2814.8012.234,819,900
Jan 14, 202614.5014.7014.1814.4011.904,832,100
Jan 13, 202614.7914.8414.3914.5011.983,817,700
Jan 12, 202614.7415.0414.6314.9312.332,419,500
Jan 9, 202614.6515.0814.6514.8912.305,288,900
Jan 8, 202614.0114.8314.0014.6312.098,772,600
Jan 7, 202614.4114.4513.7614.0711.6212,511,700
Jan 6, 202615.2815.6014.9315.1112.484,873,100
Jan 5, 202614.6315.2914.4715.1712.533,081,600
Jan 2, 202614.9615.0614.6014.6912.142,396,000
Dec 31, 202515.0015.0314.7214.7912.221,963,600
Dec 30, 202515.0115.2814.8215.0612.442,599,100
Dec 29, 202514.7914.9314.7014.8412.262,993,300
Dec 26, 202514.6214.9914.5914.8312.252,649,300
Dec 24, 202514.6714.7914.5914.6712.121,537,100
Dec 23, 202514.5915.1914.4714.7312.175,844,100
Dec 22, 202514.1614.2613.8314.1411.683,962,000
Dec 19, 202514.4614.7714.2314.3011.815,859,300
Dec 18, 202514.5314.6814.2914.4311.924,153,000
Dec 17, 202514.5314.6914.3114.4011.908,743,800
Dec 16, 202515.0915.1014.5314.6712.126,800,000