STNE - StoneCo Ltd
13.79
-0.500 -3.626%
Share volume: 7,203,725
Last Updated: 03-05-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.68%
PREVIOUS CLOSE
CHG
CHG%
$14.29
-0.50
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $13.86 | $13.86 | $14.34 | $14.34 | $13.61 | $13.61 | $13.79 | $13.79 | 7,203,725 | $7,203,725.00 |
| 03-04-2026 | $14.63 | $14.63 | $14.79 | $14.79 | $14.18 | $14.18 | $14.29 | $14.29 | 9,195,892 | $9,195,892.00 |
| 03-03-2026 | $14.68 | $14.68 | $15.27 | $15.27 | $13.48 | $13.48 | $13.73 | $13.73 | 22,118,932 | $22,118,932.00 |
| 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 |