STNE - StoneCo Ltd.
15.4
0.300 1.948%
Share volume: 4,927,861
Last Updated: 04-20-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.10%
PREVIOUS CLOSE
CHG
CHG%
$15.10
0.30
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $15.10 | $15.10 | $15.44 | $15.44 | $14.84 | $14.84 | $15.40 | $15.40 | 4,927,861 | $4,927,861.00 |
| 04-17-2026 | $15.50 | $15.50 | $15.81 | $15.81 | $14.87 | $14.87 | $15.10 | $15.10 | 6,432,812 | $6,432,812.00 |
| 04-16-2026 | $14.92 | $14.92 | $15.38 | $15.38 | $14.78 | $14.78 | $15.29 | $15.29 | 5,557,723 | $5,557,723.00 |
| 04-15-2026 | $15.27 | $15.27 | $15.37 | $15.37 | $14.67 | $14.67 | $14.92 | $14.92 | 10,370,900 | $10,370,900.00 |
| 04-14-2026 | $14.86 | $14.86 | $15.05 | $15.05 | $14.39 | $14.39 | $14.61 | $14.61 | 5,008,152 | $5,008,152.00 |
| 04-13-2026 | $13.85 | $13.85 | $14.88 | $14.88 | $13.78 | $13.78 | $14.78 | $14.78 | 5,744,653 | $5,744,653.00 |
| 04-10-2026 | $14.05 | $14.05 | $14.30 | $14.30 | $13.76 | $13.76 | $14.06 | $14.06 | 4,143,222 | $4,143,222.00 |
| 04-09-2026 | $14.10 | $14.10 | $14.25 | $14.25 | $13.63 | $13.63 | $14.04 | $14.04 | 3,981,129 | $3,981,129.00 |
| 04-08-2026 | $14.79 | $14.79 | $14.85 | $14.85 | $13.88 | $13.88 | $14.06 | $14.06 | 3,433,426 | $3,433,426.00 |
| 04-07-2026 | $14.15 | $14.15 | $14.26 | $14.26 | $13.54 | $13.54 | $13.82 | $13.82 | 3,389,228 | $3,389,228.00 |