5 DAY PERFORMANCE
+1.33%
1 MONTH PERFORMANCE
+15.50%
3 MONTH PERFORMANCE
-3.41%
6 MONTH PERFORMANCE
-28.19%
YEAR-TO-DATE PERFORMANCE
+24.34%
1 YEAR PERFORMANCE
-39.94%
StoneCo Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $10.33 | $9.91 (-4.07%) | $10.45 | $9.88 | 8.15 M | $3.05 B |
02/20/2025 | $10.07 | $10.13 (0.6%) | $10.18 | $9.95 | 4.14 M | $3.12 B |
02/19/2025 | $10.00 | $10.07 (0.7%) | $10.21 | $9.82 | 7.28 M | $3.10 B |
02/18/2025 | $9.83 | $10.10 (2.75%) | $10.12 | $9.78 | 7.98 M | $3.11 B |
02/14/2025 | $9.53 | $9.78 (2.62%) | $9.90 | $9.47 | 8.82 M | $3.01 B |
02/13/2025 | $9.25 | $9.37 (1.3%) | $9.39 | $9.18 | 4.30 M | $2.88 B |
02/12/2025 | $9.27 | $9.23 (-0.43%) | $9.34 | $8.89 | 11.57 M | $2.84 B |
02/11/2025 | $9.35 | $9.57 (2.35%) | $9.63 | $9.35 | 3.73 M | $2.95 B |
02/10/2025 | $9.34 | $9.45 (1.18%) | $9.49 | $9.17 | 3.28 M | $2.91 B |
02/07/2025 | $9.22 | $9.14 (-0.87%) | $9.30 | $9.10 | 4.45 M | $2.81 B |
02/06/2025 | $9.41 | $9.22 (-2.02%) | $9.41 | $9.18 | 2.25 M | $2.84 B |
02/05/2025 | $9.37 | $9.34 (-0.32%) | $9.62 | $9.29 | 4.50 M | $2.88 B |
02/04/2025 | $8.86 | $9.39 (5.98%) | $9.64 | $8.82 | 5.94 M | $2.89 B |
02/03/2025 | $8.86 | $8.89 (0.34%) | $9.09 | $8.81 | 6.47 M | $2.74 B |
01/31/2025 | $9.60 | $9.17 (-4.48%) | $9.60 | $9.17 | 4.49 M | $2.82 B |
01/30/2025 | $9.01 | $9.51 (5.55%) | $9.69 | $8.94 | 8.78 M | $2.93 B |
01/29/2025 | $8.84 | $8.87 (0.34%) | $9.09 | $8.69 | 4.77 M | $2.73 B |
01/28/2025 | $8.96 | $8.84 (-1.34%) | $9.07 | $8.83 | 3.28 M | $2.72 B |
01/27/2025 | $8.65 | $8.91 (3.01%) | $8.96 | $8.64 | 4.98 M | $2.74 B |
01/24/2025 | $8.64 | $8.69 (0.58%) | $8.89 | $8.60 | 5.42 M | $2.68 B |
01/23/2025 | $8.52 | $8.56 (0.47%) | $8.77 | $8.52 | 5.39 M | $2.64 B |
01/22/2025 | $8.48 | $8.58 (1.18%) | $8.76 | $8.43 | 4.93 M | $2.64 B |
01/21/2025 | $8.62 | $8.44 (-2.09%) | $8.63 | $8.38 | 4.59 M | $2.60 B |
01/17/2025 | $8.47 | $8.56 (1.06%) | $8.63 | $8.40 | 5.07 M | $2.64 B |
01/16/2025 | $8.25 | $8.42 (2.06%) | $8.59 | $8.20 | 6.05 M | $2.59 B |
01/15/2025 | $8.50 | $8.74 (2.82%) | $8.83 | $8.45 | 5.71 M | $2.69 B |
01/14/2025 | $8.14 | $8.23 (1.11%) | $8.26 | $8.12 | 4.38 M | $2.53 B |
01/13/2025 | $7.77 | $8.14 (4.76%) | $8.16 | $7.72 | 4.64 M | $2.51 B |
01/10/2025 | $7.91 | $7.85 (-0.76%) | $8.01 | $7.73 | 7.32 M | $2.42 B |
01/08/2025 | $8.19 | $7.97 (-2.69%) | $8.19 | $7.95 | 5.78 M | $2.45 B |
01/07/2025 | $8.30 | $8.30 (0%) | $8.41 | $8.21 | 3.92 M | $2.55 B |
01/06/2025 | $8.22 | $8.19 (-0.36%) | $8.55 | $8.15 | 5.69 M | $2.52 B |
01/03/2025 | $8.12 | $8.03 (-1.11%) | $8.13 | $8.01 | 3.18 M | $2.47 B |
01/02/2025 | $8.07 | $8.10 (0.37%) | $8.32 | $7.91 | 4.77 M | $2.49 B |
12/31/2024 | $7.93 | $7.97 (0.5%) | $8.06 | $7.90 | 3.94 M | $2.45 B |
12/30/2024 | $8.13 | $7.88 (-3.08%) | $8.13 | $7.83 | 5.52 M | $2.43 B |
12/27/2024 | $8.20 | $8.19 (-0.12%) | $8.28 | $8.07 | 3.08 M | $2.52 B |
12/26/2024 | $8.05 | $8.26 (2.61%) | $8.28 | $7.96 | 3.91 M | $2.54 B |
12/24/2024 | $8.13 | $8.08 (-0.62%) | $8.13 | $8.01 | 2.00 M | $2.49 B |
12/23/2024 | $8.21 | $8.09 (-1.46%) | $8.30 | $8.00 | 5.68 M | $2.49 B |
12/20/2024 | $7.98 | $8.20 (2.76%) | $8.32 | $7.89 | 7.95 M | $2.52 B |
12/19/2024 | $8.21 | $8.00 (-2.56%) | $8.21 | $7.99 | 6.66 M | $2.46 B |
12/18/2024 | $8.71 | $8.04 (-7.69%) | $8.77 | $8.03 | 10.10 M | $2.47 B |
12/17/2024 | $8.69 | $8.71 (0.23%) | $8.99 | $8.64 | 6.79 M | $2.68 B |
12/16/2024 | $9.00 | $8.71 (-3.22%) | $9.05 | $8.70 | 5.79 M | $2.68 B |
12/13/2024 | $8.92 | $9.02 (1.12%) | $9.06 | $8.87 | 3.70 M | $2.78 B |
12/12/2024 | $9.00 | $8.97 (-0.33%) | $9.12 | $8.87 | 5.55 M | $2.76 B |
12/11/2024 | $9.08 | $9.13 (0.55%) | $9.39 | $8.91 | 5.93 M | $2.81 B |
12/10/2024 | $9.20 | $9.05 (-1.63%) | $9.21 | $9.02 | 5.48 M | $2.79 B |
12/09/2024 | $9.29 | $9.18 (-1.18%) | $9.76 | $9.16 | 7.52 M | $2.83 B |
12/06/2024 | $9.41 | $9.16 (-2.66%) | $9.52 | $9.08 | 7.02 M | $2.82 B |
12/05/2024 | $9.52 | $9.39 (-1.37%) | $9.68 | $9.32 | 6.11 M | $2.89 B |
12/04/2024 | $9.44 | $9.53 (0.95%) | $9.67 | $9.40 | 5.32 M | $2.93 B |
12/03/2024 | $9.66 | $9.46 (-2.07%) | $9.78 | $9.36 | 6.47 M | $2.91 B |
12/02/2024 | $9.61 | $9.73 (1.25%) | $9.81 | $9.14 | 9.43 M | $3.00 B |
11/29/2024 | $9.50 | $9.48 (-0.21%) | $9.64 | $9.26 | 8.87 M | $2.92 B |
11/27/2024 | $10.82 | $10.41 (-3.79%) | $10.88 | $10.21 | 7.54 M | $3.20 B |
11/26/2024 | $10.83 | $10.70 (-1.2%) | $11.05 | $10.64 | 6.65 M | $3.29 B |
11/25/2024 | $10.51 | $10.90 (3.71%) | $10.97 | $10.46 | 12.06 M | $3.36 B |
11/22/2024 | $9.90 | $10.26 (3.64%) | $10.48 | $9.72 | 11.02 M | $3.16 B |