StoneCo Ltd. (STNE) NASDAQ

14.67

-0.06(-0.41%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202514.5914.7314.7315.1914.475.84M
December 22, 202514.1614.1414.1414.2613.833.96M
December 19, 202514.4614.314.314.7714.235.86M
December 18, 202514.6114.4314.4314.6814.294.02M
December 17, 202514.5514.414.414.6914.318.74M
December 16, 202515.0914.6714.6715.114.536.8M
December 15, 202515.6915.2915.2915.815.276M
December 12, 202515.2915.5215.5215.6215.265.5M
December 11, 202514.8715.2315.2315.3514.874.78M
December 10, 202514.5414.8714.8715.0414.44.3M
December 09, 202514.5714.6214.6214.7214.425.73M
December 08, 202514.9114.8814.8815.214.715.96M
December 05, 202515.7614.6814.6816.1214.4614.48M
December 04, 202515.915.7315.7316.0814.8916.56M
December 03, 202517.4815.7415.7417.515.699.93M
December 02, 202516.9617.4417.4417.8216.917.53M
December 01, 202516.5416.7616.7616.8416.524.46M
November 28, 202515.9616.8516.8517.1415.936.43M
November 26, 202515.5315.9315.9316.0215.514.86M
November 25, 202515.1415.5115.5115.5715.16.89M
November 24, 202515.2315.0815.0815.815.0344.62M
November 21, 202514.7414.9714.9715.0114.548.45M
November 20, 202516.1414.6814.6816.3214.6410.38M
November 19, 202516.0315.8115.8116.1815.736.55M
November 18, 202516.05161616.3315.916.82M
November 17, 202516.5816.1516.1516.916.095.85M
November 14, 202516.6916.7716.7717.1216.694.61M
November 13, 202517.5816.8716.8717.5816.549.86M
November 12, 202517.7417.5517.5518.0217.494.84M
November 11, 202517.2717.6817.6818.3817.177.29M
November 10, 202517.1917.1417.1417.5217.065.76M
November 07, 202517.1716.8316.8317.5816.318.62M
November 06, 202519.0818.8718.8719.2818.756.91M
November 05, 20251919.0419.0419.4518.785.31M
November 04, 202518.6718.8218.8219.0518.393.97M
November 03, 202519.0219.0219.0219.3618.764.12M
October 31, 202518.6619.0119.0119.0918.593.98M
October 30, 202518.8218.6918.6919.1718.672.9M
October 29, 202519.2119.0619.0619.6418.964.1M
October 28, 202519.2819.2519.2519.3219.052.45M
October 27, 202519.3219.3919.3919.4919.054.33M
October 24, 202519.03191919.4418.953.2M
October 23, 202518.1818.8818.8818.9318.165.91M
October 22, 202518.318.1818.1818.3718.013.49M
October 21, 202518.4718.2718.2718.7318.262.02M
October 20, 202518.0918.6618.6618.7717.973.48M
October 17, 202517.4517.8617.8617.9617.322.6M
October 16, 202517.9617.6617.6618.1617.612.88M
October 15, 202517.2517.9717.9718.0517.14.15M
October 14, 202516.7217.0117.0117.3216.633.09M
October 13, 202517.4817.0317.0317.4816.884.67M
October 10, 202517.917.2417.2418.117.034.71M
October 09, 202518.117.917.918.217.763.48M
October 08, 202517.8518.1618.1618.3117.743.19M
October 07, 202517.9917.717.718.0617.455.55M
October 06, 20251817.8817.8818.1817.883.39M
October 03, 202518.1617.9717.9718.2817.783.07M
October 02, 202518.2918.218.218.4417.865.85M
October 01, 202518.818.1918.1919.0817.967.29M
September 30, 202519.4818.9118.9119.9518.867.27M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved