StoneCo Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	57.040	57.550	55.030	57.550	57.550	263,990
2026-10-22	58.650	58.650	55.510	55.860	55.860	482,710
2026-10-21	61.870	61.870	58.060	58.060	58.060	211,275
2026-10-20	57.440	60.700	57.440	60.700	60.700	204,642
2026-10-19	56.730	59.110	56.720	58.000	58.000	253,631
2026-10-16	58.950	58.950	56.400	56.720	56.720	370,068
2026-10-15	57.000	58.790	56.510	58.310	58.310	116,167
2026-10-14	60.000	60.000	57.120	57.780	57.780	301,816
2026-10-13	61.990	61.990	58.960	59.470	59.470	341,974
2026-10-09	58.120	62.150	58.080	61.300	61.300	580,204
2026-10-08	57.950	59.990	57.090	58.120	58.120	408,582
2026-10-07	59.610	59.610	56.830	57.370	57.370	858,159
2026-10-06	57.410	59.460	56.260	58.120	58.120	1,055,046
2026-10-05	55.320	59.760	54.030	57.410	57.410	882,638
2026-10-02	49.730	50.330	47.950	49.400	49.400	592,581
2026-10-01	48.540	50.080	46.870	49.210	49.210	483,142
2026-09-30	49.090	49.110	47.850	48.540	48.540	258,500
2026-09-29	48.940	49.040	48.020	48.600	48.600	174,287
2026-09-28	50.060	50.060	47.050	48.450	48.450	211,615
2026-09-25	48.130	48.580	47.030	48.270	48.270	203,887

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2026-04-24	8.3672 KYD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.