StoneCo Ltd (STNE)

USD 15.74

(-9.95%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2025 17.99 18.06 17.46 17.7 6.39 Million
06 Oct, 2025 18.0 18.18 17.88 17.88 3.39 Million
03 Oct, 2025 18.16 18.28 17.78 17.97 3.06 Million
02 Oct, 2025 18.29 18.44 17.87 18.2 5.85 Million
01 Oct, 2025 18.8 19.08 17.96 18.19 7.28 Million
30 Sep, 2025 19.48 19.95 18.86 18.91 7.27 Million
29 Sep, 2025 19.21 19.47 19.12 19.46 4.63 Million
26 Sep, 2025 18.72 19.02 18.54 18.72 5.68 Million
25 Sep, 2025 18.55 18.94 18.45 18.57 3.87 Million
24 Sep, 2025 19.1 19.23 18.44 18.77 4.55 Million