StoneCo Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 11.530 | 11.530 | 11.190 | 11.190 | 9.257 | 50,885 |
| 2024-09-06 | 11.810 | 11.860 | 11.250 | 11.461 | 9.481 | 124,825 |
| 2024-09-05 | 12.160 | 12.160 | 11.060 | 11.819 | 9.778 | 109,984 |
| 2024-09-04 | 13.105 | 13.105 | 12.560 | 12.690 | 10.498 | 45,596 |
| 2024-09-03 | 13.250 | 13.250 | 12.672 | 13.065 | 10.808 | 22,580 |
| 2024-09-02 | 13.100 | 13.100 | 13.100 | 13.100 | 10.837 | 0 |
| 2024-08-30 | 13.230 | 13.550 | 13.085 | 13.100 | 10.837 | 8,540 |
| 2024-08-29 | 13.140 | 13.370 | 13.000 | 13.130 | 10.861 | 7,105 |
| 2024-08-28 | 13.326 | 13.370 | 12.820 | 12.920 | 10.688 | 8,224 |
| 2024-08-27 | 13.670 | 13.840 | 13.550 | 13.560 | 11.217 | 23,214 |
| 2024-08-23 | 13.900 | 14.030 | 13.760 | 14.000 | 11.581 | 3,163 |
| 2024-08-22 | 14.200 | 14.280 | 13.950 | 13.960 | 11.548 | 4,560 |
| 2024-08-21 | 14.780 | 14.830 | 14.150 | 14.340 | 11.863 | 9,448 |
| 2024-08-20 | 14.849 | 15.070 | 14.740 | 14.830 | 12.268 | 4,828 |
| 2024-08-19 | 14.600 | 14.760 | 14.460 | 14.720 | 12.177 | 6,712 |
| 2024-08-16 | 14.050 | 14.631 | 13.965 | 14.620 | 12.094 | 26,854 |
| 2024-08-15 | 13.500 | 14.691 | 13.500 | 14.129 | 11.688 | 32,330 |
| 2024-08-14 | 13.320 | 13.525 | 13.280 | 13.470 | 11.143 | 18,820 |
| 2024-08-13 | 13.090 | 13.320 | 12.980 | 13.230 | 10.944 | 10,285 |
| 2024-08-12 | 13.265 | 13.270 | 12.820 | 12.939 | 10.704 | 10,500 |
| 2024-08-09 | 12.690 | 13.060 | 12.650 | 13.020 | 10.771 | 4,625 |
| 2024-08-08 | 12.220 | 12.610 | 12.220 | 12.610 | 10.432 | 24,775 |
| 2024-08-07 | 12.350 | 12.400 | 12.150 | 12.235 | 10.121 | 4,127 |
| 2024-08-06 | 12.365 | 12.410 | 12.010 | 12.040 | 9.960 | 5,858 |
| 2024-08-05 | 11.880 | 12.249 | 11.442 | 11.680 | 9.662 | 28,212 |
| 2024-08-02 | 12.322 | 12.542 | 12.240 | 12.520 | 10.357 | 18,366 |
| 2024-08-01 | 13.090 | 13.290 | 12.680 | 12.829 | 10.612 | 5,598 |
| 2024-07-31 | 13.068 | 13.370 | 13.068 | 13.120 | 10.853 | 24,394 |
| 2024-07-30 | 13.545 | 13.545 | 12.940 | 12.985 | 10.742 | 9,895 |
| 2024-07-29 | 13.570 | 13.790 | 13.340 | 13.350 | 11.044 | 8,692 |
| 2024-07-26 | 13.500 | 13.735 | 13.500 | 13.664 | 11.303 | 44,009 |
| 2024-07-25 | 13.170 | 13.655 | 13.170 | 13.500 | 11.168 | 32,846 |
| 2024-07-24 | 13.435 | 13.435 | 13.240 | 13.365 | 11.056 | 8,783 |
| 2024-07-23 | 13.325 | 13.768 | 13.325 | 13.639 | 11.283 | 10,384 |
| 2024-07-22 | 13.070 | 13.421 | 13.070 | 13.415 | 11.098 | 11,206 |
| 2024-07-19 | 12.895 | 13.270 | 12.870 | 13.050 | 10.796 | 10,427 |
| 2024-07-18 | 13.540 | 13.560 | 13.019 | 13.019 | 10.770 | 6,495 |
| 2024-07-17 | 13.560 | 13.630 | 13.440 | 13.560 | 11.217 | 25,636 |
| 2024-07-16 | 13.480 | 13.688 | 13.450 | 13.660 | 11.300 | 4,919 |
| 2024-07-15 | 13.535 | 13.570 | 13.220 | 13.541 | 11.202 | 9,911 |
| 2024-07-12 | 13.440 | 13.685 | 13.415 | 13.610 | 11.259 | 17,156 |
| 2024-07-11 | 13.440 | 13.440 | 13.195 | 13.290 | 10.994 | 8,603 |
| 2024-07-10 | 13.385 | 13.420 | 13.080 | 13.350 | 11.044 | 10,789 |
| 2024-07-09 | 13.050 | 13.339 | 12.980 | 13.135 | 10.866 | 10,542 |
| 2024-07-08 | 12.660 | 13.090 | 12.620 | 13.015 | 10.767 | 10,900 |
| 2024-07-05 | 12.090 | 12.420 | 12.030 | 12.420 | 10.274 | 1,968 |
| 2024-07-04 | 12.110 | 12.110 | 12.110 | 12.110 | 10.018 | 0 |
| 2024-07-03 | 12.072 | 12.230 | 11.870 | 12.110 | 10.018 | 6,616 |
| 2024-07-02 | 11.735 | 11.819 | 11.650 | 11.720 | 9.695 | 3,284 |
| 2024-07-01 | 12.020 | 12.040 | 11.630 | 11.660 | 9.646 | 11,073 |
| 2024-06-28 | 12.060 | 12.080 | 11.810 | 11.901 | 9.845 | 6,374 |
| 2024-06-27 | 11.880 | 11.950 | 11.770 | 11.835 | 9.790 | 3,652 |
| 2024-06-26 | 11.802 | 11.850 | 11.670 | 11.740 | 9.712 | 3,077 |
| 2024-06-25 | 11.782 | 12.060 | 11.710 | 11.870 | 9.819 | 7,078 |
| 2024-06-24 | 11.820 | 12.015 | 11.680 | 11.880 | 9.828 | 12,967 |
| 2024-06-21 | 11.920 | 11.950 | 11.645 | 11.645 | 9.633 | 12,599 |
| 2024-06-20 | 11.670 | 11.846 | 11.551 | 11.846 | 9.800 | 9,722 |
| 2024-06-19 | 11.605 | 11.605 | 11.605 | 11.605 | 9.600 | 0 |
| 2024-06-18 | 11.844 | 11.880 | 11.581 | 11.605 | 9.600 | 14,307 |
| 2024-06-17 | 12.045 | 12.119 | 11.901 | 11.995 | 9.923 | 9,404 |
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.