Australia markets closed

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.29-0.38 (-2.43%)
At close: 04:00PM EDT
15.33 +0.04 (+0.26%)
After hours: 06:39PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202415.4415.6315.1915.2915.294,916,400
15 Apr 202416.1316.3015.6215.6715.674,999,400
12 Apr 202416.4116.5515.9816.1216.123,477,100
11 Apr 202416.4216.7216.2616.6416.643,799,700
10 Apr 202416.7417.2316.3716.5316.535,018,300
09 Apr 202417.8417.9317.1317.2817.284,661,300
08 Apr 202416.9017.6916.9017.6817.686,557,800
05 Apr 202416.8317.0216.5016.8316.834,594,500
04 Apr 202416.5017.3216.5016.8516.857,905,300
03 Apr 202416.0416.5216.0416.3216.323,873,000
02 Apr 202416.2916.8716.1616.2416.245,433,600
01 Apr 202416.6816.9616.2916.3216.325,674,700
28 Mar 202416.6916.9716.5516.6116.614,708,400
27 Mar 202416.7316.8116.3116.7216.724,912,600
26 Mar 202416.2217.2716.2016.6416.648,179,800
25 Mar 202416.1616.4715.8115.8315.833,966,800
22 Mar 202416.6716.6716.2816.3016.304,628,600
21 Mar 202416.9216.9516.4716.7716.777,099,100
20 Mar 202416.2917.0015.8216.7816.786,880,500
19 Mar 202415.4316.7415.1216.2716.2720,335,900
18 Mar 202417.5817.6817.2217.4717.478,910,500
15 Mar 202417.2017.4317.0817.3017.305,186,500
14 Mar 202417.2517.3616.8617.3517.353,005,600
13 Mar 202417.1817.6617.1517.2817.283,820,500
12 Mar 202416.9617.4716.8617.2617.263,027,900
11 Mar 202416.7316.9716.4916.9616.963,545,900
08 Mar 202416.6516.9816.5016.6816.683,535,200
07 Mar 202416.4216.7016.2516.6016.603,684,200
06 Mar 202416.5016.8616.3316.3916.394,148,500
05 Mar 202416.2616.3215.9015.9815.984,942,100
04 Mar 202417.0917.2116.3516.4216.424,933,300
01 Mar 202417.2117.4516.9717.1217.125,280,600
29 Feb 202417.4917.5817.0917.2117.212,904,100
28 Feb 202417.1017.4417.0217.2617.262,356,700
27 Feb 202417.1617.4316.9517.3717.372,815,100
26 Feb 202417.0017.2116.9417.0617.063,264,300
23 Feb 202416.4817.0416.4316.8316.835,140,600
22 Feb 202416.5016.5516.2916.5016.502,974,500
21 Feb 202416.2016.3916.1016.2316.235,293,300
20 Feb 202416.3916.6216.2616.5716.573,534,100
16 Feb 202417.1817.1916.4816.5016.505,993,800
15 Feb 202417.1017.4416.9717.2017.205,270,100
14 Feb 202417.3017.6217.2017.5217.523,671,700
13 Feb 202416.9517.3016.4317.0217.026,967,900
12 Feb 202418.0618.1917.3717.5517.556,079,700
09 Feb 202418.6119.4617.8718.1118.1110,934,800
08 Feb 202418.0018.2017.8318.1618.164,244,400
07 Feb 202418.0618.2617.6217.9717.973,660,600
06 Feb 202417.5617.9317.3217.9217.924,514,000
05 Feb 202418.0618.1317.3817.6217.624,005,900
02 Feb 202417.6718.3417.6718.2118.213,858,300
01 Feb 202417.1017.9416.9517.8817.885,386,000
31 Jan 202417.7217.9017.1617.1917.195,716,100
30 Jan 202418.2718.2717.6417.8117.814,138,300
29 Jan 202418.1218.6018.0918.3218.325,144,900
26 Jan 202417.9018.2717.7818.1018.104,192,600
25 Jan 202417.5517.9217.3117.9017.904,289,300
24 Jan 202417.4717.7417.2717.3717.373,844,100
23 Jan 202417.4317.4817.0117.0817.084,392,300
22 Jan 202417.6518.8717.1317.3317.3312,460,500
19 Jan 202417.4317.4516.5417.0317.037,069,700
18 Jan 202417.8018.0517.1417.3817.384,892,700
17 Jan 202417.3717.7717.1717.5517.557,254,100
16 Jan 202417.0218.0016.9717.6817.6811,367,600
12 Jan 202417.3817.4816.7217.1117.113,992,500
11 Jan 202417.0417.2816.7717.0417.043,722,300
10 Jan 202416.6317.0716.1517.0217.025,653,200
09 Jan 202417.0217.2016.4416.6716.675,839,100
08 Jan 202417.2717.6117.1217.4617.463,642,400
05 Jan 202416.6717.2416.6317.1017.104,797,400
04 Jan 202416.9516.9516.5816.6216.623,600,300
03 Jan 202417.3517.3817.0117.0717.074,176,200
02 Jan 202417.7617.9817.4217.6717.673,906,300
29 Dec 202318.3018.4418.0118.0318.032,738,600
28 Dec 202318.5018.6018.2718.2918.293,169,500
27 Dec 202318.2018.6118.0518.5318.534,337,000
26 Dec 202318.0618.2317.9418.1618.162,839,100
22 Dec 202317.9418.0617.7918.0118.014,198,000
21 Dec 202317.7017.9117.5217.8417.843,520,900
20 Dec 202317.9018.3017.3917.4117.415,101,600
19 Dec 202317.6218.3317.5717.9617.965,070,100
18 Dec 202317.4617.7417.1217.5017.504,591,900
15 Dec 202317.1217.6016.8817.0817.085,662,300
14 Dec 202316.9517.3716.8617.0117.015,787,700
13 Dec 202315.9716.5815.7616.5816.584,865,300
12 Dec 202315.6316.0115.3915.9115.914,251,700
11 Dec 202315.9015.9015.2615.6815.684,824,400
08 Dec 202315.9516.1715.7515.8415.844,099,200
07 Dec 202316.2916.2915.6715.9515.955,287,600
06 Dec 202316.3716.8016.2416.2716.275,164,000
05 Dec 202316.4016.6415.9916.2116.215,262,500
04 Dec 202316.2316.6415.9116.4316.436,005,800
01 Dec 202315.6516.4515.5016.4016.408,078,000
30 Nov 202315.2315.6415.1115.6015.606,847,900
29 Nov 202315.0015.4414.9515.3115.316,344,100
28 Nov 202314.7214.9614.6814.9014.905,092,600
27 Nov 202314.5014.7914.3414.7114.716,051,500
24 Nov 202314.1514.5214.1014.5014.502,824,200
22 Nov 202313.9214.4713.8914.1914.197,292,500
21 Nov 202313.7513.9513.6613.7213.723,611,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...