UK markets close in 4 hours 56 minutes

StoneCo Ltd. (0A4H.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
15.75-0.54 (-3.31%)
As of 07:12PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.000.000.0015.7515.7541
29 Apr 202416.5216.6116.1916.2916.297,846
26 Apr 202415.7516.2515.7516.2516.254,495
25 Apr 202415.3915.6615.1715.6615.6616,381
24 Apr 202415.7915.8315.4315.7315.735,925
23 Apr 202415.2915.6715.2115.6715.676,764
22 Apr 202415.5515.6715.3215.3615.3610,849
19 Apr 202415.1515.5015.1315.4515.459,103
18 Apr 202415.5415.7315.2215.2315.234,353
17 Apr 202415.4815.5615.2215.3015.3013,272
16 Apr 202415.4415.5715.1915.4215.4210,476
15 Apr 202416.1216.2915.6515.9815.9811,122
12 Apr 202416.4516.5516.0716.1416.1411,247
11 Apr 202416.5016.6516.2616.5716.57118,593
10 Apr 202416.7517.2216.6316.6316.6322,968
09 Apr 202417.8217.9217.1417.3117.3122,031
08 Apr 202416.9017.6616.9017.6317.6325,529
05 Apr 202416.7817.0016.5116.8416.8412,124
04 Apr 202416.5417.3116.4916.5416.5423,450
03 Apr 202416.0716.4516.0416.4516.4513,746
02 Apr 202416.2016.8316.2016.2716.2745,126
28 Mar 202416.6916.9516.5616.6216.628,867
27 Mar 202416.6916.8016.3316.6616.669,385
26 Mar 202416.3717.2216.2216.8716.8748,866
25 Mar 202416.1916.4715.9615.9815.9815,276
22 Mar 202416.6316.6516.2916.2916.2921,511
21 Mar 202416.8316.9516.4916.8816.8817,391
20 Mar 202416.2316.9815.8516.8316.8317,211
19 Mar 202415.7416.7315.1216.2916.29118,733
18 Mar 202417.5017.6817.2317.3917.3944,101
15 Mar 202417.2017.4017.1017.3317.3310,289
14 Mar 202417.2517.3016.8717.2417.2418,368
13 Mar 202417.1617.6617.1517.2217.2222,435
12 Mar 202416.9617.4516.8817.1817.1831,223
11 Mar 202416.7316.9116.4916.8516.8510,266
08 Mar 202416.6516.9716.5416.6216.6210,664
07 Mar 202416.4016.6916.2816.6216.628,049
06 Mar 202416.5016.8416.4416.5316.5311,082
05 Mar 202416.2616.3015.9115.9815.9811,850
04 Mar 202417.1417.2216.4916.8416.8423,496
01 Mar 202417.2417.4416.9817.1917.1911,073
29 Feb 202417.4817.5717.1017.1417.146,592
28 Feb 202417.0917.4417.0517.3417.349,076
27 Feb 202417.0517.3416.9617.3117.3119,434
26 Feb 202417.1517.1916.9417.0117.0125,033
23 Feb 202416.5617.0416.4617.0017.009,201
22 Feb 202416.5016.5516.3016.4416.4414,720
21 Feb 202416.2016.3416.1016.2616.2620,563
20 Feb 202416.3016.6216.2616.5616.5635,472
19 Feb 202416.7116.7116.7116.7116.71-
16 Feb 202416.9317.1016.5616.7116.7128,136
15 Feb 202417.1017.4316.9917.3117.3124,280
14 Feb 202417.2917.6017.2217.4117.4152,035
13 Feb 202417.0017.2816.4317.1117.1125,689
12 Feb 202417.9218.1917.4717.5917.5953,431
09 Feb 202418.6419.4417.8718.3418.34172,324
08 Feb 202417.9718.1717.8317.9917.9957,229
07 Feb 202418.0818.2317.6317.8517.8536,241
06 Feb 202417.5417.8017.3017.7717.777,007
05 Feb 202417.9518.0617.4017.4717.4724,461
02 Feb 202418.0018.3017.7318.2718.2726,499
01 Feb 202417.0717.8816.9717.7517.7521,240
31 Jan 202417.7317.7317.2117.5617.5640,202
30 Jan 202418.0818.1717.6517.9317.9328,907
29 Jan 202418.1818.5918.0918.2218.2223,997
26 Jan 202417.8518.2617.8218.1718.1748,260
25 Jan 202417.4817.7917.3117.6417.6432,746
24 Jan 202417.4717.7017.3017.3017.3025,126
23 Jan 202417.4717.4717.0117.2317.2346,517
22 Jan 202417.4618.8117.2017.2017.2059,255
19 Jan 202417.4117.4316.5516.7716.7749,481
18 Jan 202417.8018.0017.1517.2717.2736,901
17 Jan 202417.3717.7517.2017.4117.4132,111
16 Jan 202417.2017.9917.0217.4617.4674,078
15 Jan 202417.0017.0017.0017.0017.00-
12 Jan 202417.3217.4816.7317.0017.0023,479
11 Jan 202417.0717.2716.8017.0917.0955,391
10 Jan 202416.7716.7716.1516.6816.6834,658
09 Jan 202417.0017.0716.4417.0417.0417,970
08 Jan 202417.1817.5917.1817.5417.5414,961
05 Jan 202416.7017.1916.7017.1617.1617,584
04 Jan 202416.9016.9516.6016.7616.7634,508
03 Jan 202417.1917.3817.0117.0617.0618,687
02 Jan 202417.7917.9617.4217.6317.6320,489
29 Dec 202318.3018.4418.0418.1318.138,898
28 Dec 202318.6518.5218.3418.4018.4012,231
27 Dec 202318.2118.4918.0818.3318.3330,433
22 Dec 202317.9418.0617.8017.9817.9815,778
21 Dec 202317.7017.8917.5217.7217.7219,264
20 Dec 202317.8818.3017.8318.0818.0825,827
19 Dec 202317.6018.3317.5717.8917.8928,078
18 Dec 202317.5217.7317.1617.5617.5617,535
15 Dec 202317.1317.5916.9317.1417.1421,478
14 Dec 202316.8617.3316.8517.0517.0528,488
13 Dec 202315.9216.3015.7616.2416.2420,165
12 Dec 202315.6315.9115.4115.9115.9126,984
11 Dec 202315.8015.8215.2815.5915.5932,255
08 Dec 202315.9516.1515.7615.8915.8912,656
07 Dec 202316.2716.2715.6715.8515.8528,995
06 Dec 202316.3716.7916.3016.3916.3917,607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...