StoneCo Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 12.280 | 12.319 | 12.000 | 12.091 | 10.002 | 17,342 |
| 2024-06-13 | 12.750 | 12.750 | 12.401 | 12.450 | 10.299 | 9,553 |
| 2024-06-12 | 13.170 | 13.170 | 12.655 | 12.790 | 10.580 | 39,711 |
| 2024-06-11 | 13.040 | 13.110 | 12.645 | 12.710 | 10.514 | 56,601 |
| 2024-06-10 | 13.040 | 13.150 | 13.020 | 13.090 | 10.829 | 5,817 |
| 2024-06-07 | 13.302 | 13.600 | 13.270 | 13.390 | 11.077 | 5,787 |
| 2024-06-06 | 13.645 | 13.730 | 13.520 | 13.640 | 11.284 | 21,405 |
| 2024-06-05 | 13.494 | 13.560 | 13.230 | 13.230 | 10.944 | 5,995 |
| 2024-06-04 | 13.400 | 13.420 | 13.100 | 13.410 | 11.093 | 16,469 |
| 2024-06-03 | 13.785 | 13.900 | 13.370 | 13.450 | 11.126 | 28,579 |
| 2024-05-31 | 13.950 | 13.980 | 13.650 | 13.682 | 11.318 | 10,291 |
| 2024-05-30 | 13.910 | 14.020 | 13.890 | 13.930 | 11.524 | 4,596 |
| 2024-05-29 | 14.042 | 14.140 | 13.920 | 13.948 | 11.538 | 30,146 |
| 2024-05-28 | 14.388 | 14.500 | 14.223 | 14.380 | 11.896 | 11,191 |
| 2024-05-24 | 14.470 | 14.786 | 14.309 | 14.520 | 12.012 | 8,684 |
| 2024-05-23 | 14.420 | 14.450 | 14.090 | 14.280 | 11.813 | 12,978 |
| 2024-05-22 | 15.020 | 15.110 | 14.380 | 14.390 | 11.904 | 25,371 |
| 2024-05-21 | 14.810 | 15.120 | 14.750 | 15.120 | 12.508 | 26,315 |
| 2024-05-20 | 14.580 | 14.645 | 14.310 | 14.620 | 12.094 | 36,195 |
| 2024-05-17 | 14.765 | 14.810 | 14.471 | 14.610 | 12.086 | 24,397 |
| 2024-05-16 | 15.000 | 15.030 | 14.800 | 14.820 | 12.260 | 22,615 |
| 2024-05-15 | 15.451 | 15.620 | 14.900 | 15.140 | 12.525 | 19,470 |
| 2024-05-14 | 15.650 | 15.650 | 14.620 | 15.110 | 12.500 | 64,775 |
| 2024-05-13 | 16.800 | 16.930 | 16.610 | 16.660 | 13.782 | 23,600 |
| 2024-05-10 | 16.970 | 16.990 | 16.589 | 16.620 | 13.749 | 12,558 |
| 2024-05-09 | 16.655 | 16.850 | 16.365 | 16.670 | 13.790 | 14,194 |
| 2024-05-08 | 16.566 | 16.860 | 16.540 | 16.860 | 13.947 | 5,425 |
| 2024-05-07 | 16.760 | 16.980 | 16.690 | 16.878 | 13.962 | 8,184 |
| 2024-05-03 | 16.710 | 17.038 | 16.600 | 16.870 | 13.956 | 23,404 |
| 2024-05-02 | 15.975 | 16.165 | 15.820 | 16.165 | 13.372 | 9,192 |
| 2024-05-01 | 15.510 | 15.510 | 15.260 | 15.510 | 12.831 | 2,282 |
| 2024-04-30 | 15.902 | 16.080 | 15.675 | 15.750 | 13.029 | 13,638 |
| 2024-04-29 | 16.520 | 16.610 | 16.190 | 16.290 | 13.476 | 7,846 |
| 2024-04-26 | 15.750 | 16.250 | 15.750 | 16.250 | 13.443 | 4,495 |
| 2024-04-25 | 15.392 | 15.661 | 15.170 | 15.661 | 12.956 | 16,381 |
| 2024-04-24 | 15.793 | 15.830 | 15.430 | 15.730 | 13.013 | 5,925 |
| 2024-04-23 | 15.294 | 15.670 | 15.210 | 15.670 | 12.963 | 6,764 |
| 2024-04-22 | 15.550 | 15.668 | 15.324 | 15.360 | 12.706 | 10,849 |
| 2024-04-19 | 15.150 | 15.500 | 15.130 | 15.455 | 12.785 | 9,103 |
| 2024-04-18 | 15.542 | 15.730 | 15.219 | 15.230 | 12.599 | 4,353 |
| 2024-04-17 | 15.478 | 15.560 | 15.218 | 15.300 | 12.657 | 13,272 |
| 2024-04-16 | 15.440 | 15.570 | 15.190 | 15.418 | 12.754 | 10,476 |
| 2024-04-15 | 16.120 | 16.290 | 15.650 | 15.980 | 13.219 | 11,122 |
| 2024-04-12 | 16.448 | 16.550 | 16.070 | 16.140 | 13.352 | 11,247 |
| 2024-04-11 | 16.500 | 16.650 | 16.265 | 16.570 | 13.707 | 118,593 |
| 2024-04-10 | 16.752 | 17.215 | 16.630 | 16.630 | 13.757 | 22,968 |
| 2024-04-09 | 17.815 | 17.920 | 17.140 | 17.308 | 14.318 | 22,031 |
| 2024-04-08 | 16.900 | 17.660 | 16.900 | 17.631 | 14.585 | 25,529 |
| 2024-04-05 | 16.784 | 17.000 | 16.510 | 16.840 | 13.931 | 12,124 |
| 2024-04-04 | 16.540 | 17.313 | 16.490 | 16.540 | 13.683 | 23,450 |
| 2024-04-03 | 16.072 | 16.455 | 16.040 | 16.455 | 13.612 | 13,746 |
| 2024-04-02 | 16.195 | 16.830 | 16.195 | 16.271 | 13.460 | 45,126 |
| 2024-03-28 | 16.690 | 16.950 | 16.560 | 16.620 | 13.749 | 8,867 |
| 2024-03-27 | 16.690 | 16.800 | 16.335 | 16.660 | 13.782 | 9,385 |
| 2024-03-26 | 16.369 | 17.220 | 16.220 | 16.870 | 13.956 | 48,866 |
| 2024-03-25 | 16.192 | 16.470 | 15.960 | 15.980 | 13.219 | 15,276 |
| 2024-03-22 | 16.630 | 16.650 | 16.288 | 16.288 | 13.474 | 21,511 |
| 2024-03-21 | 16.830 | 16.950 | 16.490 | 16.880 | 13.964 | 17,391 |
| 2024-03-20 | 16.230 | 16.980 | 15.850 | 16.831 | 13.924 | 17,211 |
| 2024-03-19 | 15.740 | 16.730 | 15.120 | 16.290 | 13.476 | 118,733 |
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.