StoneCo Ltd. ( STNE) - Price History
Monthly price history for STNE (StoneCo Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $11.26 | $11.26 |
| June 2026 | $10.84 | $10.84 |
| May 2026 | $11.45 | $11.45 |
| April 2026 | $10.98 | $10.98 |
| March 2026 | $11.66 | $14.12 |
| February 2026 | $13.88 | $16.80 |
| January 2026 | $13.33 | $16.14 |
| December 2025 | $12.22 | $14.79 |
| November 2025 | $13.92 | $16.85 |
| October 2025 | $15.70 | $19.01 |
| September 2025 | $15.62 | $18.91 |
| August 2025 | $13.61 | $16.47 |
| July 2025 | $10.56 | $12.78 |
| June 2025 | $13.25 | $16.04 |
| May 2025 | $11.28 | $13.65 |
| April 2025 | $11.62 | $14.06 |
| March 2025 | $8.66 | $10.48 |
| February 2025 | $7.64 | $9.25 |
| January 2025 | $7.58 | $9.17 |
| December 2024 | $6.58 | $7.97 |
| November 2024 | $7.83 | $9.48 |
| October 2024 | $9.17 | $11.10 |
| September 2024 | $9.30 | $11.26 |
| August 2024 | $10.95 | $13.26 |
| July 2024 | $10.84 | $13.12 |
| June 2024 | $9.90 | $11.99 |
| May 2024 | $11.43 | $13.84 |
| April 2024 | $12.89 | $15.60 |
| March 2024 | $13.72 | $16.61 |
| February 2024 | $14.22 | $17.21 |
| January 2024 | $14.20 | $17.19 |
| December 2023 | $14.90 | $18.03 |
| November 2023 | $12.89 | $15.60 |
| October 2023 | $8.19 | $9.91 |
| September 2023 | $8.82 | $10.67 |
| August 2023 | $10.13 | $12.26 |
| July 2023 | $11.97 | $14.49 |
| June 2023 | $10.52 | $12.74 |
| May 2023 | $10.35 | $12.53 |
| April 2023 | $10.18 | $12.32 |
| March 2023 | $7.88 | $9.54 |
| February 2023 | $7.03 | $8.51 |
| January 2023 | $9.22 | $11.16 |
| December 2022 | $7.80 | $9.44 |
| November 2022 | $9.65 | $11.68 |
| October 2022 | $8.67 | $10.50 |
| September 2022 | $7.87 | $9.53 |
| August 2022 | $7.83 | $9.48 |
| July 2022 | $7.91 | $9.58 |
| June 2022 | $6.36 | $7.70 |
| May 2022 | $8.29 | $10.04 |
| April 2022 | $7.78 | $9.42 |
| March 2022 | $9.67 | $11.70 |
| February 2022 | $9.29 | $11.24 |
| January 2022 | $12.87 | $15.58 |
| December 2021 | $13.93 | $16.86 |
| November 2021 | $12.89 | $15.60 |
| October 2021 | $27.97 | $33.86 |
| September 2021 | $28.68 | $34.72 |
| August 2021 | $38.45 | $46.54 |
| July 2021 | $48.61 | $58.84 |
| June 2021 | $55.40 | $67.06 |
| May 2021 | $54.50 | $65.97 |
| April 2021 | $53.40 | $64.64 |
| March 2021 | $50.58 | $61.22 |
| February 2021 | $70.89 | $85.81 |
| January 2021 | $59.40 | $71.90 |
| December 2020 | $69.33 | $83.92 |
| November 2020 | $60.49 | $73.22 |
| October 2020 | $43.40 | $52.54 |
| September 2020 | $43.69 | $52.89 |
| August 2020 | $42.13 | $51 |
| July 2020 | $39.41 | $47.71 |
| June 2020 | $32.02 | $38.76 |
| May 2020 | $26.17 | $31.68 |
| April 2020 | $21.79 | $26.38 |
| March 2020 | $17.98 | $21.77 |
| February 2020 | $32.95 | $39.89 |
| January 2020 | $35.89 | $43.44 |
| December 2019 | $32.95 | $39.89 |
| November 2019 | $33.85 | $40.98 |
| October 2019 | $30.39 | $36.79 |
| September 2019 | $28.73 | $34.78 |
| August 2019 | $24.85 | $30.08 |
| July 2019 | $28.92 | $35.01 |
| June 2019 | $24.44 | $29.58 |
| May 2019 | $20.82 | $25.20 |
| April 2019 | $23.78 | $28.79 |
| March 2019 | $33.96 | $41.11 |
| February 2019 | $25.12 | $30.41 |
| January 2019 | $18.27 | $22.12 |
| December 2018 | $15.23 | $18.44 |
| November 2018 | $19.47 | $23.57 |
| October 2018 | $23.70 | $28.69 |
STNE
Price: $11.26
52 week price:
Dividend Yield: 23.11%
Earnings Per Share: 2.74 USD
P/E Ratio: 3.76
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Country: Cayman Islands
Volume: 2.9 million
Market Capitalization: 2.7 billion