StoneCo Ltd. (BIT:1STNE)
Italy · Delayed Price · Currency is EUR 13.39
0.00 (0.00%)
At close: Aug 20, 2025, 5:30 PM CET
StoneCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | - | - | - |
| Aug 21, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | - | - | - |
| Aug 20, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | - | - | - |
| Aug 19, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | - | - | - |
| Aug 18, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | - | - | - |
| Aug 14, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | - | - | - |
| Aug 13, 2025 | 12.68 | 13.47 | 12.68 | 13.39 | - | 7.68% | 420 |
| Aug 12, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | - | - | - |
| Aug 11, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | - | - | - |
| Aug 8, 2025 | 12.28 | 12.44 | 12.28 | 12.44 | - | 7.52% | 120 |
| Aug 7, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Aug 6, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Aug 5, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Aug 4, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Aug 1, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 31, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 30, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 29, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 28, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 25, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 24, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 23, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 22, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 21, 2025 | 11.79 | 11.79 | 11.57 | 11.57 | - | -5.67% | 50 |
| Jul 18, 2025 | 12.79 | 12.79 | 12.26 | 12.26 | - | -9.25% | 100 |
| Jul 17, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | - | - | - |
| Jul 16, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | - | - | - |
| Jul 15, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | - | - | - |
| Jul 14, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | - | - | - |
| Jul 11, 2025 | 13.59 | 13.59 | 13.51 | 13.51 | - | 10.69% | 20 |
| Jul 10, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jul 9, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jul 8, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jul 7, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jul 4, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jul 3, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jul 2, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jul 1, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 30, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 27, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 26, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 25, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 24, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 23, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 20, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 19, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 18, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 17, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 16, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 13, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |