StoneCo Ltd. (STOC31.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 80.56 | 84.00 | 80.56 | 83.00 | 83.00 | 365,680 |
| 25 Apr 2024 | 80.46 | 81.02 | 78.41 | 80.56 | 80.56 | 94,011 |
| 24 Apr 2024 | 81.74 | 81.98 | 79.52 | 80.81 | 80.81 | 303,317 |
| 23 Apr 2024 | 79.96 | 81.69 | 78.61 | 81.69 | 81.69 | 92,057 |
| 22 Apr 2024 | 79.92 | 81.69 | 78.87 | 79.19 | 79.19 | 57,844 |
| 19 Apr 2024 | 79.53 | 80.68 | 79.15 | 79.75 | 79.75 | 198,745 |
| 18 Apr 2024 | 81.59 | 82.72 | 79.84 | 80.69 | 80.69 | 83,169 |
| 17 Apr 2024 | 80.80 | 81.58 | 79.68 | 80.40 | 80.40 | 90,170 |
| 16 Apr 2024 | 81.93 | 82.08 | 80.12 | 80.41 | 80.41 | 63,952 |
| 15 Apr 2024 | 83.20 | 84.24 | 81.12 | 81.93 | 81.93 | 61,104 |
| 12 Apr 2024 | 85.06 | 85.06 | 82.00 | 83.19 | 83.19 | 114,483 |
| 11 Apr 2024 | 84.26 | 85.15 | 82.77 | 85.08 | 85.08 | 71,794 |
| 10 Apr 2024 | 86.30 | 87.36 | 83.33 | 84.24 | 84.24 | 115,509 |
| 09 Apr 2024 | 89.64 | 89.90 | 85.80 | 86.30 | 86.30 | 45,515 |
| 08 Apr 2024 | 85.85 | 89.24 | 85.60 | 89.24 | 89.24 | 61,292 |
| 05 Apr 2024 | 85.32 | 86.28 | 83.26 | 85.67 | 85.67 | 58,068 |
| 04 Apr 2024 | 82.51 | 86.76 | 82.51 | 85.32 | 85.32 | 148,137 |
| 03 Apr 2024 | 82.80 | 83.75 | 81.73 | 82.48 | 82.48 | 49,021 |
| 02 Apr 2024 | 83.69 | 85.36 | 82.00 | 82.32 | 82.32 | 99,320 |
| 01 Apr 2024 | 85.58 | 85.68 | 82.63 | 83.69 | 83.69 | 329,230 |
| 28 Mar 2024 | 83.55 | 84.78 | 82.84 | 84.02 | 84.02 | 105,982 |
| 27 Mar 2024 | 83.05 | 84.02 | 81.51 | 84.02 | 84.02 | 110,706 |
| 26 Mar 2024 | 80.11 | 86.00 | 80.11 | 83.05 | 83.05 | 199,833 |
| 25 Mar 2024 | 82.38 | 82.38 | 78.95 | 78.96 | 78.96 | 39,856 |
| 22 Mar 2024 | 83.20 | 83.73 | 81.48 | 82.40 | 82.40 | 336,105 |
| 21 Mar 2024 | 85.32 | 85.32 | 82.12 | 83.65 | 83.65 | 50,827 |
| 20 Mar 2024 | 82.98 | 85.00 | 79.50 | 83.73 | 83.73 | 196,272 |
| 19 Mar 2024 | 80.61 | 84.11 | 77.96 | 82.98 | 82.98 | 756,748 |
| 18 Mar 2024 | 88.92 | 88.92 | 86.65 | 88.49 | 88.49 | 138,900 |
| 15 Mar 2024 | 86.18 | 87.00 | 85.32 | 87.00 | 87.00 | 28,301 |
| 14 Mar 2024 | 85.89 | 86.40 | 84.14 | 86.00 | 86.00 | 14,505 |
| 13 Mar 2024 | 86.60 | 88.02 | 85.60 | 86.49 | 86.49 | 47,658 |
| 12 Mar 2024 | 84.80 | 87.03 | 84.36 | 86.56 | 86.56 | 152,292 |
| 11 Mar 2024 | 83.15 | 84.21 | 82.01 | 84.08 | 84.08 | 7,073 |
| 08 Mar 2024 | 82.75 | 84.45 | 82.31 | 83.60 | 83.60 | 4,833 |
| 07 Mar 2024 | 82.76 | 82.76 | 80.34 | 81.28 | 81.28 | 3,036 |
| 06 Mar 2024 | 81.00 | 83.41 | 80.56 | 82.03 | 82.03 | 73,669 |
| 05 Mar 2024 | 81.23 | 81.23 | 78.83 | 79.80 | 79.80 | 22,055 |
| 04 Mar 2024 | 85.68 | 85.68 | 80.88 | 80.88 | 80.88 | 6,968 |
| 01 Mar 2024 | 86.29 | 89.50 | 84.29 | 85.68 | 85.68 | 23,780 |
| 29 Feb 2024 | 86.25 | 87.47 | 84.88 | 86.29 | 86.29 | 21,068 |
| 28 Feb 2024 | 84.80 | 86.89 | 84.65 | 86.89 | 86.89 | 4,827 |
| 27 Feb 2024 | 84.67 | 86.75 | 83.97 | 86.75 | 86.75 | 20,150 |
| 26 Feb 2024 | 84.20 | 85.85 | 84.20 | 85.55 | 85.55 | 15,105 |
| 23 Feb 2024 | 80.32 | 85.99 | 80.32 | 85.99 | 85.99 | 103,569 |
| 22 Feb 2024 | 81.18 | 82.24 | 80.56 | 81.96 | 81.96 | 86,780 |
| 21 Feb 2024 | 81.21 | 81.21 | 79.57 | 81.18 | 81.18 | 54,537 |
| 20 Feb 2024 | 82.88 | 82.88 | 80.03 | 82.40 | 82.40 | 281,646 |
| 19 Feb 2024 | 82.10 | 82.88 | 81.15 | 82.88 | 82.88 | 15,334 |
| 16 Feb 2024 | 87.58 | 87.58 | 82.15 | 83.06 | 83.06 | 78,529 |
| 15 Feb 2024 | 88.80 | 88.80 | 84.50 | 85.86 | 85.86 | 42,337 |
| 14 Feb 2024 | 86.31 | 87.76 | 86.25 | 87.05 | 87.05 | 85,064 |
| 09 Feb 2024 | 91.80 | 96.80 | 87.00 | 90.50 | 90.50 | 310,988 |
| 08 Feb 2024 | 89.25 | 90.92 | 88.93 | 90.30 | 90.30 | 72,577 |
| 07 Feb 2024 | 85.51 | 90.05 | 85.51 | 89.25 | 89.25 | 8,527 |
| 06 Feb 2024 | 86.93 | 89.29 | 86.08 | 89.29 | 89.29 | 64,781 |
| 05 Feb 2024 | 90.20 | 91.45 | 87.02 | 88.60 | 88.60 | 83,340 |
| 02 Feb 2024 | 88.74 | 91.49 | 87.92 | 91.49 | 91.49 | 49,854 |
| 01 Feb 2024 | 85.99 | 88.32 | 83.83 | 87.97 | 87.97 | 46,241 |
| 31 Jan 2024 | 85.01 | 88.82 | 85.01 | 85.48 | 85.48 | 141,925 |
| 30 Jan 2024 | 91.08 | 91.08 | 87.63 | 88.03 | 88.03 | 82,358 |
| 29 Jan 2024 | 89.30 | 92.00 | 89.08 | 89.68 | 89.68 | 47,054 |
| 26 Jan 2024 | 87.68 | 89.90 | 87.46 | 89.35 | 89.35 | 15,962 |
| 25 Jan 2024 | 85.58 | 88.32 | 85.17 | 88.02 | 88.02 | 266,825 |
| 24 Jan 2024 | 86.51 | 87.19 | 85.16 | 86.25 | 86.25 | 38,739 |
| 23 Jan 2024 | 87.00 | 87.00 | 84.47 | 84.47 | 84.47 | 54,842 |
| 22 Jan 2024 | 86.00 | 93.29 | 85.41 | 87.30 | 87.30 | 159,315 |
| 19 Jan 2024 | 85.01 | 86.02 | 81.45 | 83.90 | 83.90 | 109,460 |
| 18 Jan 2024 | 87.13 | 88.64 | 84.62 | 85.61 | 85.61 | 10,128 |
| 17 Jan 2024 | 85.00 | 87.48 | 85.00 | 85.89 | 85.89 | 309,933 |
| 16 Jan 2024 | 83.15 | 88.50 | 82.70 | 85.71 | 85.71 | 22,132 |
| 15 Jan 2024 | 81.15 | 84.54 | 78.30 | 83.10 | 83.10 | 10,127 |
| 12 Jan 2024 | 83.55 | 84.18 | 81.21 | 82.79 | 82.79 | 5,135 |
| 11 Jan 2024 | 83.60 | 83.90 | 81.76 | 83.55 | 83.55 | 4,992 |
| 10 Jan 2024 | 82.59 | 83.58 | 79.24 | 82.79 | 82.79 | 28,860 |
| 09 Jan 2024 | 85.00 | 85.38 | 80.63 | 82.60 | 82.60 | 41,688 |
| 08 Jan 2024 | 85.40 | 85.99 | 83.57 | 85.99 | 85.99 | 23,896 |
| 05 Jan 2024 | 81.44 | 84.10 | 80.01 | 84.03 | 84.03 | 11,132 |
| 04 Jan 2024 | 83.88 | 83.88 | 81.00 | 81.00 | 81.00 | 11,344 |
| 03 Jan 2024 | 86.06 | 86.06 | 83.87 | 84.70 | 84.70 | 9,439 |
| 02 Jan 2024 | 88.00 | 88.00 | 85.50 | 86.06 | 86.06 | 47,163 |
| 28 Dec 2023 | 89.90 | 90.40 | 88.47 | 89.99 | 89.99 | 36,454 |
| 27 Dec 2023 | 86.80 | 89.98 | 86.80 | 89.90 | 89.90 | 11,233 |
| 26 Dec 2023 | 87.52 | 88.09 | 86.99 | 87.24 | 87.24 | 3,378 |
| 22 Dec 2023 | 86.42 | 87.93 | 86.42 | 86.52 | 86.52 | 17,133 |
| 21 Dec 2023 | 86.94 | 88.19 | 85.74 | 88.19 | 88.19 | 6,169 |
| 20 Dec 2023 | 88.25 | 89.43 | 85.23 | 85.23 | 85.23 | 29,743 |
| 19 Dec 2023 | 86.91 | 89.33 | 85.99 | 88.25 | 88.25 | 61,362 |
| 18 Dec 2023 | 84.70 | 87.46 | 84.33 | 85.20 | 85.20 | 24,103 |
| 15 Dec 2023 | 83.79 | 87.00 | 83.35 | 83.70 | 83.70 | 20,278 |
| 14 Dec 2023 | 81.00 | 84.75 | 81.00 | 83.77 | 83.77 | 45,255 |
| 13 Dec 2023 | 78.59 | 81.28 | 78.16 | 80.59 | 80.59 | 39,565 |
| 12 Dec 2023 | 77.30 | 79.48 | 76.90 | 78.81 | 78.81 | 15,544 |
| 11 Dec 2023 | 78.30 | 78.76 | 75.55 | 77.30 | 77.30 | 46,720 |
| 08 Dec 2023 | 78.58 | 79.34 | 77.62 | 77.74 | 77.74 | 32,924 |
| 07 Dec 2023 | 79.00 | 80.39 | 77.00 | 78.59 | 78.59 | 27,457 |
| 06 Dec 2023 | 80.00 | 82.29 | 79.01 | 80.50 | 80.50 | 24,924 |
| 05 Dec 2023 | 80.00 | 82.38 | 79.09 | 80.50 | 80.50 | 20,024 |
| 04 Dec 2023 | 81.90 | 82.14 | 78.39 | 82.14 | 82.14 | 33,697 |
| 01 Dec 2023 | 78.58 | 80.74 | 76.14 | 80.74 | 80.74 | 62,066 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.