STNE - StoneCo Ltd.
13.73
-3.300 -24.035%
Share volume: 22,108,172
Last Updated: 03-03-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.35%
PREVIOUS CLOSE
CHG
CHG%
$17.03
-3.30
-0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $14.68 | $14.68 | $15.27 | $15.27 | $13.48 | $13.48 | $13.73 | $13.73 | 22,108,172 | $22,108,172.00 |
| 03-02-2026 | $16.25 | $16.25 | $17.34 | $17.34 | $16.11 | $16.11 | $17.03 | $17.03 | 8,168,628 | $8,168,628.00 |
| 02-27-2026 | $16.49 | $16.49 | $16.89 | $16.89 | $16.44 | $16.44 | $16.80 | $16.80 | 5,023,558 | $5,023,558.00 |
| 02-26-2026 | $16.80 | $16.80 | $16.85 | $16.85 | $16.28 | $16.28 | $16.76 | $16.76 | 4,107,371 | $4,107,371.00 |
| 02-25-2026 | $17.11 | $17.11 | $17.25 | $17.25 | $16.73 | $16.73 | $16.87 | $16.87 | 2,930,403 | $2,930,403.00 |
| 02-24-2026 | $16.65 | $16.65 | $17.19 | $17.19 | $16.48 | $16.48 | $17.08 | $17.08 | 4,413,920 | $4,413,920.00 |
| 02-23-2026 | $17.35 | $17.35 | $17.60 | $17.60 | $16.63 | $16.63 | $16.66 | $16.66 | 4,300,417 | $4,300,417.00 |
| 02-20-2026 | $16.84 | $16.84 | $17.77 | $17.77 | $16.84 | $16.84 | $17.73 | $17.73 | 4,489,582 | $4,489,582.00 |
| 02-19-2026 | $16.31 | $16.31 | $17.19 | $17.19 | $16.27 | $16.27 | $16.99 | $16.99 | 2,900,315 | $2,900,315.00 |
| 02-18-2026 | $16.56 | $16.56 | $16.87 | $16.87 | $16.40 | $16.40 | $16.45 | $16.45 | 3,549,461 | $3,549,461.00 |