-
5 DAY PERFORMANCE
+3.42% -
1 MONTH PERFORMANCE
-11.75% -
3 MONTH PERFORMANCE
-4.17% -
6 MONTH PERFORMANCE
-30.82% -
YEAR-TO-DATE PERFORMANCE
-36.27% -
1 YEAR PERFORMANCE
+7.99%
StoneCo Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.22 | $11.47 (2.23%) | $11.67 | $11.14 | 4.84 M | $3.53 B |
| 09/26/2024 | $11.23 | $11.11 (-1.07%) | $11.44 | $11.02 | 6.96 M | $3.42 B |
| 09/25/2024 | $11.15 | $10.89 (-2.33%) | $11.16 | $10.85 | 3.51 M | $3.35 B |
| 09/24/2024 | $11.28 | $11.21 (-0.62%) | $11.41 | $11.07 | 3.50 M | $3.45 B |
| 09/23/2024 | $11.25 | $11.11 (-1.24%) | $11.35 | $11.11 | 3.76 M | $3.42 B |
| 09/20/2024 | $12.24 | $11.30 (-7.68%) | $12.27 | $11.29 | 8.16 M | $3.48 B |
| 09/19/2024 | $12.60 | $12.35 (-1.98%) | $12.63 | $12.29 | 2.29 M | $3.80 B |
| 09/18/2024 | $12.37 | $12.29 (-0.65%) | $12.64 | $12.14 | 2.93 M | $3.78 B |
| 09/17/2024 | $12.42 | $12.31 (-0.89%) | $12.52 | $12.21 | 2.82 M | $3.79 B |
| 09/16/2024 | $12.25 | $12.39 (1.14%) | $12.46 | $12.25 | 2.63 M | $3.81 B |
| 09/13/2024 | $12.10 | $12.24 (1.16%) | $12.32 | $12.07 | 5.38 M | $3.77 B |
| 09/12/2024 | $11.96 | $11.90 (-0.5%) | $12.30 | $11.71 | 4.32 M | $3.66 B |
| 09/11/2024 | $11.27 | $11.92 (5.77%) | $11.99 | $11.26 | 4.99 M | $3.67 B |
| 09/10/2024 | $11.20 | $11.29 (0.8%) | $11.33 | $11.08 | 3.07 M | $3.48 B |
| 09/09/2024 | $11.39 | $11.18 (-1.84%) | $11.43 | $11.06 | 3.60 M | $3.44 B |
| 09/06/2024 | $11.81 | $11.33 (-4.06%) | $11.85 | $11.24 | 5.19 M | $3.49 B |
| 09/05/2024 | $11.31 | $11.80 (4.33%) | $11.98 | $11.02 | 10.90 M | $3.63 B |
| 09/04/2024 | $13.05 | $12.61 (-3.37%) | $13.14 | $12.56 | 5.16 M | $3.88 B |
| 09/03/2024 | $13.08 | $13.11 (0.23%) | $13.26 | $12.66 | 8.48 M | $4.04 B |
| 08/30/2024 | $13.29 | $13.26 (-0.23%) | $13.56 | $13.06 | 39.91 M | $4.08 B |
| 08/29/2024 | $13.14 | $13.19 (0.38%) | $13.39 | $12.99 | 7.53 M | $4.06 B |
| 08/28/2024 | $13.33 | $13.02 (-2.33%) | $13.42 | $12.81 | 5.13 M | $4.01 B |
| 08/27/2024 | $13.67 | $13.48 (-1.39%) | $13.84 | $13.44 | 3.21 M | $4.15 B |
| 08/26/2024 | $13.95 | $13.70 (-1.79%) | $14.24 | $13.65 | 3.57 M | $4.22 B |
| 08/23/2024 | $13.87 | $13.94 (0.5%) | $14.05 | $13.71 | 3.64 M | $4.29 B |
| 08/22/2024 | $14.26 | $13.80 (-3.23%) | $14.36 | $13.76 | 4.84 M | $4.25 B |
| 08/21/2024 | $14.78 | $14.23 (-3.72%) | $14.83 | $14.15 | 7.84 M | $4.38 B |
| 08/20/2024 | $14.85 | $14.82 (-0.2%) | $15.08 | $14.74 | 4.16 M | $4.56 B |
| 08/19/2024 | $14.60 | $14.87 (1.85%) | $14.89 | $14.45 | 6.17 M | $4.58 B |
| 08/16/2024 | $14.02 | $14.44 (3%) | $14.69 | $13.94 | 8.11 M | $4.45 B |
| 08/15/2024 | $13.79 | $14.06 (1.96%) | $14.72 | $13.75 | 13.21 M | $4.33 B |
| 08/14/2024 | $13.40 | $13.35 (-0.37%) | $13.54 | $13.21 | 7.04 M | $4.11 B |
| 08/13/2024 | $13.09 | $13.20 (0.84%) | $13.33 | $12.95 | 4.96 M | $4.06 B |
| 08/12/2024 | $13.27 | $12.86 (-3.09%) | $13.31 | $12.77 | 3.77 M | $3.96 B |
| 08/09/2024 | $12.69 | $13.19 (3.94%) | $13.22 | $12.63 | 6.38 M | $4.06 B |
| 08/08/2024 | $12.28 | $12.71 (3.5%) | $12.72 | $12.24 | 3.72 M | $3.91 B |
| 08/07/2024 | $12.35 | $12.18 (-1.38%) | $12.40 | $12.12 | 3.59 M | $3.75 B |
| 08/06/2024 | $12.31 | $12.11 (-1.62%) | $12.44 | $12.00 | 5.29 M | $3.73 B |
| 08/05/2024 | $11.47 | $12.22 (6.54%) | $12.26 | $11.41 | 6.70 M | $3.76 B |
| 08/02/2024 | $12.35 | $12.48 (1.05%) | $12.63 | $12.24 | 6.32 M | $3.84 B |
| 08/01/2024 | $13.08 | $12.75 (-2.52%) | $13.30 | $12.67 | 5.26 M | $3.92 B |
| 07/31/2024 | $13.19 | $13.12 (-0.53%) | $13.41 | $13.04 | 3.92 M | $4.04 B |
| 07/30/2024 | $13.49 | $13.03 (-3.41%) | $13.54 | $12.75 | 5.06 M | $4.01 B |
| 07/29/2024 | $13.57 | $13.41 (-1.18%) | $13.79 | $13.32 | 3.96 M | $4.13 B |
| 07/26/2024 | $13.52 | $13.50 (-0.15%) | $13.78 | $13.47 | 4.75 M | $4.16 B |
| 07/25/2024 | $13.17 | $13.34 (1.29%) | $13.67 | $13.14 | 5.32 M | $4.11 B |
| 07/24/2024 | $13.44 | $13.17 (-2.01%) | $13.51 | $13.15 | 4.87 M | $4.05 B |
| 07/23/2024 | $13.29 | $13.58 (2.18%) | $13.77 | $13.28 | 4.92 M | $4.18 B |
| 07/22/2024 | $13.07 | $13.43 (2.75%) | $13.49 | $12.96 | 5.52 M | $4.13 B |
| 07/19/2024 | $12.91 | $12.95 (0.31%) | $13.27 | $12.82 | 5.88 M | $3.99 B |
| 07/18/2024 | $13.54 | $12.91 (-4.65%) | $13.55 | $12.89 | 5.40 M | $3.97 B |
| 07/17/2024 | $13.56 | $13.62 (0.44%) | $13.74 | $13.42 | 4.40 M | $4.19 B |
| 07/16/2024 | $13.48 | $13.66 (1.34%) | $13.69 | $13.43 | 3.29 M | $4.20 B |
| 07/15/2024 | $13.52 | $13.41 (-0.81%) | $13.61 | $13.22 | 4.10 M | $4.13 B |
| 07/12/2024 | $13.54 | $13.47 (-0.52%) | $13.70 | $13.42 | 5.03 M | $4.15 B |
| 07/11/2024 | $13.44 | $13.42 (-0.15%) | $13.54 | $13.19 | 4.87 M | $4.13 B |
| 07/10/2024 | $13.34 | $13.21 (-0.97%) | $13.42 | $13.09 | 4.02 M | $4.07 B |
| 07/09/2024 | $13.03 | $13.21 (1.38%) | $13.36 | $12.98 | 4.79 M | $4.07 B |
| 07/08/2024 | $12.72 | $13.03 (2.44%) | $13.12 | $12.64 | 5.51 M | $4.01 B |
| 07/05/2024 | $12.09 | $12.34 (2.07%) | $12.45 | $12.03 | 4.21 M | $3.80 B |
| 07/03/2024 | $11.84 | $12.11 (2.28%) | $12.24 | $11.83 | 2.27 M | $3.73 B |
| 07/02/2024 | $11.74 | $11.79 (0.43%) | $11.82 | $11.63 | 2.34 M | $3.63 B |
| 07/01/2024 | $12.02 | $11.73 (-2.41%) | $12.05 | $11.62 | 4.51 M | $3.61 B |
| 06/28/2024 | $12.06 | $11.99 (-0.58%) | $12.09 | $11.80 | 6.77 M | $3.69 B |