StoneCo Ltd. (STNE) Charts

$9.91

south_east
-$0.22 (-2.17%)
Day's range
$9.88
Day's range
$10.45

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