Munich - Delayed Quote EUR

StoneCo Ltd. (0Q0.MU)

12.31
+0.15
+(1.23%)
As of 8:00:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202512.3112.3112.3112.3112.31-
May 13, 202512.1612.1612.1612.1612.16-
May 12, 202512.1612.1612.1612.1612.16-
May 9, 202512.1612.1612.1612.1612.16-
May 8, 202511.8411.8411.8411.8411.84-
May 7, 202511.8411.8411.8411.8411.84-
May 6, 202511.8611.8611.8611.8611.86-
May 5, 202512.2312.2312.2312.2312.23-
May 2, 202512.4012.4012.4012.4012.40-
Apr 30, 202512.4012.4012.4012.4012.40-
Apr 29, 202512.4012.4012.4012.4012.40-
Apr 28, 202512.0912.0912.0912.0912.09-
Apr 25, 202511.8111.8111.8111.8111.81-
Apr 24, 202511.5711.5711.5711.5711.57-
Apr 23, 202511.6611.6611.6611.6611.66-
Apr 22, 202510.4411.4810.4411.4811.48180
Apr 17, 202510.3510.3510.3510.3510.35-
Apr 16, 202510.2710.2710.2710.2710.27-
Apr 15, 202510.2710.2710.2710.2710.27-
Apr 14, 202510.0810.0810.0810.0810.08-
Apr 11, 20259.889.889.889.889.88-
Apr 10, 20259.919.919.919.919.91-
Apr 9, 20259.399.399.399.399.39-
Apr 8, 20259.669.669.669.669.66-
Apr 7, 20258.848.848.848.848.84-
Apr 4, 202510.1710.179.729.729.72250
Apr 3, 20259.659.659.659.659.65-
Apr 2, 20259.739.739.739.739.73-
Apr 1, 20259.739.739.739.739.73-
Mar 31, 202510.0610.0610.0410.0410.041,181
Mar 28, 202510.5510.5510.0610.0610.0670
Mar 27, 202510.5510.5510.5510.5510.55-
Mar 26, 202510.5810.5810.5810.5810.58-
Mar 25, 202510.4410.4410.4410.4410.44-
Mar 24, 202510.3210.3210.3210.3210.32-
Mar 21, 202510.3210.3210.3210.3210.32-
Mar 20, 202510.4510.4510.3210.3210.32200
Mar 19, 20259.809.809.809.809.80-
Mar 18, 20259.269.269.269.269.26-
Mar 17, 20258.838.838.838.838.83-
Mar 14, 20258.508.508.508.508.50-
Mar 13, 20258.418.418.418.418.41-
Mar 12, 20258.498.498.498.498.49-
Mar 11, 20258.618.618.618.618.61-
Mar 10, 20258.818.818.818.818.81-
Mar 7, 20258.718.718.718.718.71-
Mar 6, 20258.678.678.678.678.67-
Mar 5, 20258.788.788.788.788.78-
Mar 4, 20258.818.818.818.818.81-
Mar 3, 20259.019.019.019.019.01-
Feb 28, 20259.119.119.119.119.11-
Feb 27, 20259.169.169.169.169.16-
Feb 26, 20259.299.299.299.299.29-
Feb 25, 20259.299.299.299.299.29-
Feb 24, 20259.549.549.549.549.54-
Feb 21, 20259.609.609.609.609.60-
Feb 20, 20259.609.609.609.609.60-
Feb 19, 20259.609.609.609.609.60-
Feb 18, 20259.309.309.309.309.30-
Feb 17, 20259.269.269.269.269.26-
Feb 14, 20258.968.968.968.968.96-
Feb 13, 20258.968.968.968.968.96-
Feb 12, 20259.189.189.189.189.18-
Feb 11, 20259.079.079.079.079.07-
Feb 10, 20258.948.948.948.948.94-
Feb 7, 20258.948.948.948.948.94-
Feb 6, 20258.948.948.948.948.941,118
Feb 5, 20258.918.918.918.918.91-
Feb 4, 20258.718.718.718.718.71-
Feb 3, 20258.838.838.838.838.83-
Jan 31, 20259.109.109.109.109.10-
Jan 30, 20258.578.578.578.578.57-
Jan 29, 20258.578.578.578.578.57-
Jan 28, 20258.478.648.478.648.64100
Jan 27, 20258.228.228.228.228.22-
Jan 24, 20258.228.228.228.228.22-
Jan 23, 20258.228.228.228.228.22-
Jan 22, 20258.228.228.228.228.22-
Jan 21, 20258.298.338.298.338.33130
Jan 20, 20258.218.298.218.298.29100
Jan 17, 20258.148.148.148.148.14-
Jan 16, 20258.578.578.148.148.1483
Jan 15, 20257.938.577.938.578.57500
Jan 14, 20257.887.887.887.887.88-
Jan 13, 20257.737.737.737.737.73-
Jan 10, 20257.827.827.827.827.82-
Jan 9, 20257.827.827.827.827.82-
Jan 8, 20258.058.058.058.058.05-
Jan 7, 20257.858.057.858.058.05309
Jan 6, 20257.857.857.857.857.85-
Jan 3, 20257.907.907.907.907.90-
Jan 2, 20257.727.907.727.907.90310
Dec 30, 20247.927.927.927.927.92-
Dec 27, 20247.927.927.927.927.92-
Dec 23, 20247.857.857.857.857.85-
Dec 20, 20247.767.767.767.767.76-
Dec 19, 20247.897.897.897.897.89-
Dec 18, 20248.348.348.348.348.34-
Dec 17, 20248.378.378.378.378.37-
Dec 16, 20248.648.648.648.648.64-
Dec 13, 20248.678.678.678.678.67-
Dec 12, 20248.678.678.678.678.67-
Dec 11, 20248.678.678.678.678.67-
Dec 10, 20248.768.778.768.778.77100
Dec 9, 20248.828.828.828.828.82-
Dec 6, 20248.968.968.968.968.96-
Dec 5, 20249.089.089.089.089.08-
Dec 4, 20249.089.089.089.089.08-
Dec 3, 20249.199.199.199.199.19-
Dec 2, 20249.099.099.099.099.09-
Nov 29, 20249.969.969.219.219.213,888
Nov 28, 20249.989.989.989.989.98-
Nov 27, 202410.2810.2810.2810.2810.28-
Nov 26, 202410.3210.3210.3210.3210.32-
Nov 25, 20249.7510.109.7510.1010.10300
Nov 22, 20249.009.009.009.009.00-
Nov 21, 20248.648.648.648.648.64-
Nov 20, 20248.868.868.638.638.63111
Nov 19, 20249.209.208.868.868.86333
Nov 18, 20249.409.409.409.409.40-
Nov 15, 20249.439.439.439.439.43-
Nov 14, 20249.999.999.469.469.46445
Nov 13, 202410.9410.949.999.999.99111
Nov 12, 202410.8110.9410.8110.9410.94444
Nov 11, 202410.6310.6310.6110.6110.6160
Nov 8, 202410.6310.6310.6310.6310.63-
Nov 7, 202410.6410.6410.6410.6410.64-
Nov 6, 202410.4010.4010.4010.4010.40-
Nov 5, 202410.3610.3610.3610.3610.36-
Nov 4, 202410.2610.2610.2610.2610.26-
Nov 1, 202410.2610.2610.2610.2610.26-
Oct 31, 202410.3810.3810.3810.3810.38-
Oct 30, 202410.6910.6910.6910.6910.69-
Oct 29, 202410.7010.8110.7010.8110.81100
Oct 28, 202410.5110.5110.5110.5110.51-
Oct 25, 202410.3510.3510.3510.3510.35-
Oct 24, 202410.3010.3010.3010.3010.30-
Oct 23, 202410.1810.1810.1810.1810.18-
Oct 22, 202410.1210.1210.1210.1210.12-
Oct 21, 202410.1210.1210.1210.1210.12-
Oct 18, 202410.1510.1510.1210.1210.12222
Oct 17, 202410.1510.1510.1510.1510.15-
Oct 16, 202410.1910.1910.1910.1910.19-
Oct 15, 202410.2110.2110.2110.2110.21-
Oct 14, 202410.0010.0010.0010.0010.00-
Oct 11, 202410.0010.0010.0010.0010.00-
Oct 10, 202410.0010.0010.0010.0010.00-
Oct 9, 202410.2110.2110.2110.2110.21-
Oct 8, 202410.2110.2110.2110.2110.21-
Oct 7, 202410.2110.2110.2110.2110.21-
Oct 4, 202410.0710.0710.0710.0710.07-
Oct 3, 202410.1010.1010.1010.1010.10-
Oct 2, 202410.1010.1010.1010.1010.10-
Oct 1, 202410.1010.1010.1010.1010.10-
Sep 30, 202410.1010.1010.1010.1010.10-
Sep 27, 20249.859.859.859.859.85-
Sep 26, 20249.819.819.819.819.81-
Sep 25, 202410.0710.079.819.819.81111
Sep 24, 202410.1210.1210.1210.1210.12-
Sep 23, 202410.3110.3110.3110.3110.31-
Sep 20, 202411.0911.0911.0911.0911.09-
Sep 19, 202411.0911.0911.0911.0911.09-
Sep 18, 202411.0311.0611.0311.0611.068
Sep 17, 202411.0311.0311.0311.0311.03-
Sep 16, 202410.9310.9310.9310.9310.93-
Sep 13, 202410.7610.7610.7610.7610.76-
Sep 12, 202410.7610.7610.7610.7610.76-
Sep 11, 202410.1510.1510.1510.1510.15-
Sep 10, 202410.1510.1510.1510.1510.15-
Sep 9, 202410.1910.1910.1910.1910.19-
Sep 6, 202410.5210.5210.5210.5210.52-
Sep 5, 202411.3811.389.999.999.99111
Sep 4, 202411.8511.8511.8511.8511.85-
Sep 3, 202411.9411.9411.9411.9411.94-
Sep 2, 202411.8411.8411.8411.8411.84-
Aug 30, 202411.8411.8411.8411.8411.84-
Aug 29, 202411.6311.6311.6311.6311.63-
Aug 28, 202412.2012.2012.2012.2012.20-
Aug 27, 202412.4012.4012.4012.4012.40-
Aug 26, 202412.5712.5712.5712.5712.57-
Aug 23, 202412.5812.5812.5812.5812.58-
Aug 22, 202412.9812.9812.5812.5812.58400
Aug 21, 202413.3113.3113.3113.3113.31-
Aug 20, 202413.3113.3113.3113.3113.31-
Aug 19, 202412.9512.9512.9512.9512.95-
Aug 16, 202412.7312.7312.7312.7312.73-
Aug 15, 202412.1012.1012.1012.1012.10-
Aug 14, 202411.9511.9511.9511.9511.95-
Aug 13, 202411.9111.9111.9111.9111.91-
Aug 12, 202411.9811.9811.9811.9811.98-
Aug 9, 202411.5211.5211.5211.5211.52-
Aug 8, 202411.2311.2311.2311.2311.23-
Aug 7, 202411.2611.2611.2611.2611.26-
Aug 6, 202411.2611.2611.2611.2611.26-
Aug 5, 202410.7010.7010.7010.7010.70-
Aug 2, 202411.6611.6611.4011.4011.4067
Aug 1, 202412.3012.3012.2612.2612.2685
Jul 31, 202412.3212.3212.3212.3212.32-
Jul 30, 202412.5312.5312.5312.5312.53-
Jul 29, 202412.3812.3812.3812.3812.38-
Jul 26, 202412.2712.2712.2712.2712.27-
Jul 25, 202412.2712.2712.2712.2712.27-
Jul 24, 202412.3012.3012.3012.3012.30-
Jul 23, 202412.2912.2912.2912.2912.29-
Jul 22, 202412.0212.0212.0212.0212.02-
Jul 19, 202412.0212.0212.0212.0212.02-
Jul 18, 202412.3812.3812.3812.3812.38-
Jul 17, 202412.3812.3812.3812.3812.38-
Jul 16, 202412.2812.2812.2812.2812.28-
Jul 15, 202412.2812.2812.2812.2812.28-
Jul 12, 202412.2712.2712.2712.2712.27-
Jul 11, 202412.1012.2712.1012.2712.2760
Jul 10, 202412.1012.1012.1012.1012.10-
Jul 9, 202412.0512.0512.0512.0512.05-
Jul 8, 202411.2811.2811.2811.2811.28-
Jul 5, 202411.1611.1611.1611.1611.16-
Jul 4, 202411.1611.1611.1611.1611.16-
Jul 3, 202411.0211.0211.0211.0211.02-
Jul 2, 202411.0211.0211.0211.0211.02-
Jul 1, 202411.2011.2011.2011.2011.20-
Jun 28, 202411.2011.2011.2011.2011.20-
Jun 27, 202411.0711.0711.0711.0711.07-
Jun 26, 202411.0711.0711.0711.0711.07-
Jun 25, 202411.0611.0611.0611.0611.06-
Jun 24, 202411.0611.0611.0611.0611.06-
Jun 21, 202411.1611.1611.1611.1611.16-
Jun 20, 202410.8810.8810.8810.8810.88-
Jun 19, 202410.8210.8210.8210.8210.82-
Jun 18, 202411.1111.1110.8110.8110.81111
Jun 17, 202411.4711.4711.1111.1111.1174
Jun 14, 202411.5311.5311.5311.5311.53-
Jun 13, 202411.8511.8511.5311.5311.53994
Jun 12, 202411.8511.8511.8511.8511.85-
Jun 11, 202412.3012.3011.8511.8511.85150
Jun 10, 202412.3112.3112.3112.3112.31-
Jun 7, 202412.3112.3112.3112.3112.31-
Jun 6, 202412.2812.2812.2812.2812.28-
Jun 5, 202412.2012.2012.2012.2012.20-
Jun 4, 202412.3412.3412.1212.1212.1261
Jun 3, 202412.6612.6612.3412.3412.34111
May 31, 202412.6612.6612.6612.6612.66-
May 30, 202412.8912.8912.6512.6512.6510
May 29, 202413.2813.2812.9812.9812.9844
May 28, 202413.2813.2813.2813.2813.28-
May 27, 202413.1913.1913.1913.1913.19-
May 24, 202413.1913.1913.1913.1913.19-
May 23, 202413.5613.5613.1913.1913.19200
May 22, 202413.8513.8513.8513.8513.85-
May 21, 202413.5613.5613.5613.5613.56-
May 20, 202413.4813.4813.4813.4813.48-
May 17, 202413.7713.7713.4813.4813.4889
May 16, 202413.6013.9013.6013.9013.90322
May 15, 202414.0614.0614.0614.0614.06-
May 14, 202414.6014.6013.8814.0014.00123