-
5 DAY PERFORMANCE
-5.02% -
1 MONTH PERFORMANCE
-16.64% -
3 MONTH PERFORMANCE
-32.83% -
6 MONTH PERFORMANCE
-35.45% -
YEAR-TO-DATE PERFORMANCE
-48.59% -
1 YEAR PERFORMANCE
-34.67%
StoneCo Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.15 | $9.27 (1.31%) | $9.40 | $9.07 | 4.85 M | $2.85 B |
| 11/20/2024 | $9.21 | $9.11 (-1.09%) | $9.32 | $9.06 | 4.34 M | $2.80 B |
| 11/19/2024 | $9.51 | $9.28 (-2.42%) | $9.60 | $9.19 | 8.09 M | $2.86 B |
| 11/18/2024 | $9.76 | $9.67 (-0.92%) | $9.90 | $9.66 | 4.21 M | $2.98 B |
| 11/15/2024 | $9.94 | $9.76 (-1.81%) | $10.03 | $9.61 | 5.00 M | $3.00 B |
| 11/14/2024 | $10.61 | $9.87 (-6.97%) | $10.76 | $9.83 | 10.60 M | $3.04 B |
| 11/13/2024 | $11.44 | $10.48 (-8.39%) | $11.48 | $10.45 | 12.43 M | $3.23 B |
| 11/12/2024 | $11.53 | $11.59 (0.52%) | $11.68 | $11.34 | 6.58 M | $3.57 B |
| 11/11/2024 | $11.43 | $11.56 (1.14%) | $11.61 | $11.21 | 3.20 M | $3.56 B |
| 11/08/2024 | $11.26 | $11.30 (0.36%) | $11.32 | $11.04 | 3.12 M | $3.48 B |
| 11/07/2024 | $11.61 | $11.35 (-2.24%) | $11.78 | $11.29 | 4.37 M | $3.49 B |
| 11/06/2024 | $11.14 | $11.51 (3.32%) | $11.53 | $10.91 | 6.27 M | $3.54 B |
| 11/05/2024 | $11.33 | $11.03 (-2.65%) | $11.40 | $10.78 | 5.18 M | $3.40 B |
| 11/04/2024 | $11.11 | $11.34 (2.07%) | $11.60 | $11.08 | 3.29 M | $3.49 B |
| 11/01/2024 | $11.18 | $11.08 (-0.89%) | $11.41 | $11.01 | 4.80 M | $3.41 B |
| 10/31/2024 | $11.27 | $11.10 (-1.51%) | $11.43 | $11.09 | 1.78 M | $3.42 B |
| 10/30/2024 | $11.41 | $11.27 (-1.23%) | $11.49 | $11.25 | 2.79 M | $3.47 B |
| 10/29/2024 | $11.52 | $11.51 (-0.09%) | $11.80 | $11.49 | 2.30 M | $3.54 B |
| 10/28/2024 | $11.53 | $11.59 (0.52%) | $11.79 | $11.52 | 2.75 M | $3.57 B |
| 10/25/2024 | $11.39 | $11.46 (0.61%) | $11.60 | $11.26 | 3.86 M | $3.53 B |
| 10/24/2024 | $11.18 | $11.30 (1.07%) | $11.31 | $11.05 | 2.23 M | $3.48 B |
| 10/23/2024 | $11.01 | $11.16 (1.36%) | $11.31 | $11.01 | 1.81 M | $3.44 B |
| 10/22/2024 | $10.97 | $11.12 (1.37%) | $11.20 | $10.96 | 1.61 M | $3.42 B |
| 10/21/2024 | $11.05 | $11.02 (-0.27%) | $11.12 | $10.95 | 2.53 M | $3.39 B |
| 10/18/2024 | $11.05 | $11.02 (-0.27%) | $11.25 | $10.96 | 1.95 M | $3.39 B |
| 10/17/2024 | $10.96 | $10.97 (0.09%) | $10.98 | $10.77 | 1.73 M | $3.38 B |
| 10/16/2024 | $11.03 | $10.92 (-1%) | $11.11 | $10.88 | 3.03 M | $3.36 B |
| 10/15/2024 | $11.15 | $10.96 (-1.7%) | $11.20 | $10.93 | 2.30 M | $3.37 B |
| 10/14/2024 | $10.88 | $11.23 (3.22%) | $11.34 | $10.83 | 2.55 M | $3.46 B |
| 10/11/2024 | $10.88 | $10.95 (0.64%) | $10.97 | $10.77 | 3.51 M | $3.37 B |
| 10/10/2024 | $10.72 | $10.97 (2.33%) | $11.08 | $10.64 | 2.82 M | $3.38 B |
| 10/09/2024 | $11.11 | $10.85 (-2.34%) | $11.14 | $10.72 | 3.06 M | $3.34 B |
| 10/08/2024 | $11.14 | $11.14 (0%) | $11.19 | $10.98 | 1.47 M | $3.43 B |
| 10/07/2024 | $11.27 | $11.17 (-0.89%) | $11.39 | $11.11 | 1.95 M | $3.44 B |
| 10/04/2024 | $11.19 | $11.33 (1.25%) | $11.34 | $11.11 | 2.49 M | $3.49 B |
| 10/03/2024 | $10.94 | $10.98 (0.37%) | $11.05 | $10.84 | 3.02 M | $3.38 B |
| 10/02/2024 | $11.18 | $11.08 (-0.89%) | $11.45 | $11.06 | 3.27 M | $3.41 B |
| 10/01/2024 | $11.19 | $11.10 (-0.8%) | $11.26 | $10.94 | 3.86 M | $3.42 B |
| 09/30/2024 | $11.43 | $11.26 (-1.49%) | $11.46 | $11.14 | 3.75 M | $3.47 B |
| 09/27/2024 | $11.22 | $11.47 (2.23%) | $11.67 | $11.14 | 4.89 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 |