StoneCo Ltd. (STNE)
11.69
0.16 (1.39%)
At close: Apr 14, 2025, 9:46 AM
StoneCo Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 11.03 | 11.03 | 11.64 | 11.64 | 10.86 | 10.86 | 11.53 | 11.53 | 5.01% | 6,238,429 |
| Apr 10, 2025 | 10.85 | 10.85 | 11.31 | 11.31 | 10.69 | 10.69 | 10.98 | 10.98 | -0.90% | 8,434,013 |
| Apr 9, 2025 | 10.26 | 10.26 | 11.30 | 11.30 | 10.15 | 10.15 | 11.08 | 11.08 | 6.23% | 8,021,400 |
| Apr 8, 2025 | 10.85 | 10.85 | 11.19 | 11.19 | 10.21 | 10.21 | 10.43 | 10.43 | -1.79% | 7,513,346 |
| Apr 7, 2025 | 9.96 | 9.96 | 11.13 | 11.13 | 9.83 | 9.83 | 10.62 | 10.62 | 0.38% | 8,123,000 |
| Apr 4, 2025 | 10.86 | 10.86 | 11.06 | 11.06 | 10.34 | 10.34 | 10.58 | 10.58 | -7.11% | 8,853,428 |
| Apr 3, 2025 | 10.69 | 10.69 | 11.55 | 11.55 | 10.52 | 10.52 | 11.39 | 11.39 | 6.15% | 10,848,400 |
| Apr 2, 2025 | 10.48 | 10.48 | 10.75 | 10.75 | 10.29 | 10.29 | 10.73 | 10.73 | 1.51% | 4,274,300 |
| Apr 1, 2025 | 10.48 | 10.48 | 10.60 | 10.60 | 10.42 | 10.42 | 10.57 | 10.57 | 0.86% | 3,796,836 |
| Mar 31, 2025 | 10.73 | 10.73 | 10.76 | 10.76 | 10.41 | 10.41 | 10.48 | 10.48 | -4.64% | 6,738,742 |
| Mar 28, 2025 | 11.39 | 11.39 | 11.40 | 11.40 | 10.96 | 10.96 | 10.99 | 10.99 | -4.02% | 5,651,217 |
| Mar 27, 2025 | 11.37 | 11.37 | 11.55 | 11.55 | 11.26 | 11.26 | 11.45 | 11.45 | 0.53% | 3,577,842 |
| Mar 26, 2025 | 11.46 | 11.46 | 11.56 | 11.56 | 10.87 | 10.87 | 11.39 | 11.39 | -0.52% | 5,495,477 |
| Mar 25, 2025 | 11.32 | 11.32 | 11.74 | 11.74 | 11.31 | 11.31 | 11.45 | 11.45 | 1.15% | 6,699,725 |
| Mar 24, 2025 | 11.19 | 11.19 | 11.40 | 11.40 | 11.01 | 11.01 | 11.32 | 11.32 | 1.98% | 8,493,540 |
| Mar 21, 2025 | 11.05 | 11.05 | 11.30 | 11.30 | 11.01 | 11.01 | 11.10 | 11.10 | -0.72% | 9,174,052 |
| Mar 20, 2025 | 11.15 | 11.15 | 11.30 | 11.30 | 11.01 | 11.01 | 11.18 | 11.18 | -1.76% | 8,166,800 |
| Mar 19, 2025 | 10.86 | 10.86 | 11.70 | 11.70 | 10.85 | 10.85 | 11.38 | 11.38 | 15.53% | 21,666,914 |
| Mar 18, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 9.79 | 9.79 | 9.85 | 9.85 | -3.34% | 6,318,000 |
| Mar 17, 2025 | 9.80 | 9.80 | 10.23 | 10.23 | 9.74 | 9.74 | 10.19 | 10.19 | 4.84% | 4,688,747 |
| Mar 14, 2025 | 9.46 | 9.46 | 9.83 | 9.83 | 9.32 | 9.32 | 9.72 | 9.72 | 5.42% | 4,504,200 |
| Mar 13, 2025 | 9.12 | 9.12 | 9.40 | 9.40 | 9.11 | 9.11 | 9.22 | 9.22 | 0.99% | 3,589,426 |
| Mar 12, 2025 | 9.25 | 9.25 | 9.29 | 9.29 | 8.95 | 8.95 | 9.13 | 9.13 | -0.54% | 4,463,123 |
| Mar 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 8.98 | 8.98 | 9.18 | 9.18 | -0.86% | 3,626,841 |
| Mar 10, 2025 | 9.53 | 9.53 | 9.65 | 9.65 | 9.16 | 9.16 | 9.26 | 9.26 | -4.63% | 4,574,019 |
| Mar 7, 2025 | 9.51 | 9.51 | 9.76 | 9.76 | 9.32 | 9.32 | 9.71 | 9.71 | 2.10% | 5,582,500 |
| Mar 6, 2025 | 9.16 | 9.16 | 9.67 | 9.67 | 9.14 | 9.14 | 9.51 | 9.51 | 2.48% | 4,871,200 |
| Mar 5, 2025 | 9.24 | 9.24 | 9.35 | 9.35 | 9.12 | 9.12 | 9.28 | 9.28 | 1.64% | 4,557,523 |
| Mar 4, 2025 | 8.94 | 8.94 | 9.23 | 9.23 | 8.64 | 8.64 | 9.13 | 9.13 | -0.11% | 6,805,400 |
| Mar 3, 2025 | 9.35 | 9.35 | 9.53 | 9.53 | 9.12 | 9.12 | 9.14 | 9.14 | -1.19% | 6,213,363 |
| Feb 28, 2025 | 9.09 | 9.09 | 9.38 | 9.38 | 9.00 | 9.00 | 9.25 | 9.25 | -1.70% | 41,072,645 |
| Feb 27, 2025 | 9.49 | 9.49 | 9.79 | 9.79 | 9.39 | 9.39 | 9.41 | 9.41 | -0.74% | 5,561,236 |
| Feb 26, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.38 | 9.38 | 9.48 | 9.48 | -1.86% | 8,298,123 |
| Feb 25, 2025 | 9.66 | 9.66 | 9.90 | 9.90 | 9.60 | 9.60 | 9.66 | 9.66 | 0.00% | 6,456,632 |
| Feb 24, 2025 | 9.87 | 9.87 | 9.96 | 9.96 | 9.54 | 9.54 | 9.66 | 9.66 | -2.52% | 6,471,100 |
| Feb 21, 2025 | 10.33 | 10.33 | 10.45 | 10.45 | 9.88 | 9.88 | 9.91 | 9.91 | -2.17% | 8,337,500 |
| Feb 20, 2025 | 10.07 | 10.07 | 10.18 | 10.18 | 9.95 | 9.95 | 10.13 | 10.13 | 0.60% | 4,138,800 |
| Feb 19, 2025 | 10.00 | 10.00 | 10.21 | 10.21 | 9.82 | 9.82 | 10.07 | 10.07 | -0.30% | 7,278,417 |
| Feb 18, 2025 | 9.83 | 9.83 | 10.12 | 10.12 | 9.78 | 9.78 | 10.10 | 10.10 | 3.27% | 7,975,720 |
| Feb 14, 2025 | 9.53 | 9.53 | 9.90 | 9.90 | 9.47 | 9.47 | 9.78 | 9.78 | 4.38% | 8,824,000 |
| Feb 13, 2025 | 9.25 | 9.25 | 9.39 | 9.39 | 9.18 | 9.18 | 9.37 | 9.37 | 1.52% | 4,297,072 |
| Feb 12, 2025 | 9.27 | 9.27 | 9.34 | 9.34 | 8.89 | 8.89 | 9.23 | 9.23 | -3.55% | 11,571,801 |
| Feb 11, 2025 | 9.35 | 9.35 | 9.63 | 9.63 | 9.35 | 9.35 | 9.57 | 9.57 | 1.27% | 3,728,414 |
| Feb 10, 2025 | 9.34 | 9.34 | 9.49 | 9.49 | 9.17 | 9.17 | 9.45 | 9.45 | 3.39% | 3,282,400 |
| Feb 7, 2025 | 9.22 | 9.22 | 9.30 | 9.30 | 9.10 | 9.10 | 9.14 | 9.14 | -0.87% | 4,454,012 |
| Feb 6, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.18 | 9.18 | 9.22 | 9.22 | -1.28% | 2,253,548 |
| Feb 5, 2025 | 9.37 | 9.37 | 9.62 | 9.62 | 9.29 | 9.29 | 9.34 | 9.34 | -0.53% | 4,502,940 |
| Feb 4, 2025 | 8.86 | 8.86 | 9.64 | 9.64 | 8.82 | 8.82 | 9.39 | 9.39 | 5.62% | 5,940,682 |
| Feb 3, 2025 | 8.86 | 8.86 | 9.09 | 9.09 | 8.81 | 8.81 | 8.89 | 8.89 | -3.05% | 6,471,700 |
| Jan 31, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.17 | 9.17 | 9.17 | 9.17 | -3.58% | 4,489,700 |