StoneCo Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.070 | 11.290 | 10.960 | 11.290 | 11.290 | 81,455 |
| 2026-10-22 | 11.590 | 11.590 | 10.991 | 11.170 | 11.170 | 4,463 |
| 2026-10-21 | 12.000 | 12.200 | 11.580 | 11.660 | 11.660 | 5,807 |
| 2026-10-20 | 11.620 | 12.030 | 11.620 | 11.890 | 11.890 | 18,275 |
| 2026-10-19 | 11.330 | 11.700 | 11.300 | 11.410 | 11.410 | 11,368 |
| 2026-10-16 | 11.445 | 11.500 | 11.149 | 11.200 | 11.200 | 21,340 |
| 2026-10-15 | 11.610 | 11.630 | 11.140 | 11.580 | 11.580 | 27,090 |
| 2026-10-14 | 11.620 | 12.000 | 11.391 | 11.560 | 11.560 | 9,511 |
| 2026-10-13 | 12.130 | 12.250 | 11.840 | 11.970 | 11.970 | 9,098 |
| 2026-10-12 | 12.500 | 12.500 | 12.080 | 12.290 | 12.290 | 6,013 |
| 2026-10-09 | 11.590 | 12.375 | 11.590 | 12.371 | 12.371 | 45,848 |
| 2026-10-08 | 11.350 | 11.980 | 11.350 | 11.650 | 11.650 | 25,436 |
| 2026-10-07 | 11.500 | 11.800 | 11.400 | 11.580 | 11.580 | 6,080 |
| 2026-10-06 | 11.460 | 11.870 | 11.350 | 11.830 | 11.830 | 75,219 |
| 2026-10-05 | 10.330 | 12.045 | 10.300 | 11.550 | 11.550 | 113,626 |
| 2026-10-02 | 9.500 | 9.580 | 9.180 | 9.440 | 9.440 | 4,573 |
| 2026-10-01 | 9.360 | 9.560 | 8.960 | 9.290 | 9.290 | 11,697 |
| 2026-09-30 | 9.420 | 9.500 | 9.255 | 9.490 | 9.490 | 3,933 |
| 2026-09-29 | 9.220 | 9.391 | 9.130 | 9.281 | 9.281 | 45,721 |
| 2026-09-28 | 9.290 | 9.380 | 9.050 | 9.300 | 9.300 | 12,492 |
| 2026-09-25 | 9.260 | 9.320 | 9.057 | 9.315 | 9.315 | 12,548 |
| 2026-09-24 | 9.510 | 9.510 | 9.130 | 9.189 | 9.189 | 16,192 |
| 2026-09-23 | 9.730 | 10.002 | 9.600 | 9.730 | 9.730 | 30,914 |
| 2026-09-22 | 9.740 | 9.900 | 9.595 | 9.797 | 9.797 | 5,368 |
| 2026-09-21 | 9.720 | 9.780 | 9.400 | 9.740 | 9.740 | 15,924 |
| 2026-09-18 | 9.810 | 9.810 | 9.589 | 9.690 | 9.690 | 4,655 |
| 2026-09-17 | 9.850 | 9.890 | 9.600 | 9.875 | 9.875 | 4,958 |
| 2026-09-16 | 9.585 | 9.780 | 9.510 | 9.660 | 9.660 | 3,589 |
| 2026-09-15 | 9.960 | 10.160 | 9.750 | 9.770 | 9.770 | 8,719 |
| 2026-09-14 | 9.850 | 10.010 | 9.778 | 9.950 | 9.950 | 4,261 |
| 2026-09-11 | 10.240 | 10.500 | 9.990 | 9.990 | 9.990 | 3,172 |
| 2026-09-10 | 9.900 | 10.391 | 9.652 | 10.125 | 10.125 | 12,908 |
| 2026-09-09 | 10.000 | 10.110 | 9.750 | 10.010 | 10.010 | 8,756 |
| 2026-09-08 | 10.210 | 10.390 | 10.000 | 10.090 | 10.090 | 52,612 |
| 2026-09-07 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 0 |
| 2026-09-04 | 10.010 | 10.350 | 10.010 | 10.180 | 10.180 | 4,451 |
| 2026-09-03 | 10.330 | 10.890 | 10.240 | 10.300 | 10.300 | 24,834 |
| 2026-09-02 | 9.570 | 10.340 | 9.570 | 10.271 | 10.271 | 30,501 |
| 2026-09-01 | 9.880 | 9.889 | 9.390 | 9.691 | 9.691 | 21,464 |
| 2026-08-31 | 9.800 | 9.900 | 9.580 | 9.590 | 9.590 | 9,547 |
| 2026-08-28 | 9.690 | 9.690 | 9.350 | 9.570 | 9.570 | 5,453 |
| 2026-08-27 | 9.800 | 9.810 | 9.560 | 9.590 | 9.590 | 5,134 |
| 2026-08-26 | 9.740 | 9.985 | 9.610 | 9.920 | 9.920 | 7,870 |
| 2026-08-25 | 9.630 | 9.730 | 9.373 | 9.720 | 9.720 | 26,384 |
| 2026-08-24 | 9.450 | 9.822 | 9.200 | 9.630 | 9.630 | 35,554 |
| 2026-08-21 | 9.170 | 9.489 | 9.170 | 9.380 | 9.380 | 5,286 |
| 2026-08-20 | 9.480 | 9.520 | 9.169 | 9.250 | 9.250 | 15,986 |
| 2026-08-19 | 9.210 | 9.460 | 9.200 | 9.320 | 9.320 | 29,313 |
| 2026-08-18 | 9.290 | 9.380 | 9.080 | 9.149 | 9.149 | 8,934 |
| 2026-08-17 | 9.740 | 9.820 | 9.190 | 9.260 | 9.260 | 171,381 |
| 2026-08-14 | 10.160 | 10.200 | 9.382 | 9.529 | 9.529 | 101,147 |
| 2026-08-13 | 10.470 | 10.470 | 9.900 | 10.250 | 10.250 | 41,147 |
| 2026-08-12 | 10.220 | 10.300 | 9.790 | 9.960 | 9.960 | 34,129 |
| 2026-08-11 | 10.480 | 10.480 | 10.070 | 10.140 | 10.140 | 33,577 |
| 2026-08-10 | 10.600 | 10.720 | 10.390 | 10.460 | 10.460 | 12,890 |
| 2026-08-07 | 11.140 | 11.180 | 10.570 | 10.640 | 10.640 | 20,759 |
| 2026-08-06 | 11.080 | 11.260 | 10.940 | 11.120 | 11.120 | 7,615 |
| 2026-08-05 | 11.340 | 11.420 | 11.155 | 11.171 | 11.171 | 40,009 |
| 2026-08-04 | 11.320 | 11.490 | 11.125 | 11.210 | 11.210 | 6,977 |
| 2026-08-03 | 11.380 | 11.570 | 11.209 | 11.290 | 11.290 | 47,475 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 2.5300 KYD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.