StoneCo Ltd (STNE)

USD 15.74

(-9.95%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 17.32 18.15 17.28 17.85 8.46 Million
08 Sep, 2025 17.47 17.49 16.85 17.26 4.97 Million
05 Sep, 2025 16.77 17.44 16.77 17.3 5.29 Million
04 Sep, 2025 16.32 16.61 15.96 16.51 3.17 Million
03 Sep, 2025 16.19 16.52 16.16 16.38 2.69 Million
02 Sep, 2025 16.11 16.49 16.02 16.28 3.91 Million
29 Aug, 2025 16.77 16.82 16.39 16.47 3.49 Million
28 Aug, 2025 16.0 16.77 15.97 16.6 6.58 Million
27 Aug, 2025 15.56 15.94 15.43 15.92 2.7 Million
26 Aug, 2025 15.39 15.7 15.36 15.67 3.37 Million