StoneCo Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 15.740 | 16.730 | 15.120 | 16.290 | 13.476 | 118,733 |
| 2024-03-18 | 17.500 | 17.680 | 17.230 | 17.390 | 14.386 | 44,101 |
| 2024-03-15 | 17.200 | 17.400 | 17.100 | 17.330 | 14.336 | 10,289 |
| 2024-03-14 | 17.250 | 17.300 | 16.870 | 17.240 | 14.262 | 18,368 |
| 2024-03-13 | 17.160 | 17.660 | 17.150 | 17.220 | 14.245 | 22,435 |
| 2024-03-12 | 16.960 | 17.455 | 16.880 | 17.180 | 14.212 | 31,223 |
| 2024-03-11 | 16.730 | 16.909 | 16.490 | 16.850 | 13.939 | 10,266 |
| 2024-03-08 | 16.650 | 16.970 | 16.540 | 16.620 | 13.749 | 10,664 |
| 2024-03-07 | 16.400 | 16.690 | 16.280 | 16.620 | 13.749 | 8,049 |
| 2024-03-06 | 16.500 | 16.840 | 16.445 | 16.529 | 13.673 | 11,082 |
| 2024-03-05 | 16.260 | 16.300 | 15.910 | 15.975 | 13.215 | 11,850 |
| 2024-03-04 | 17.140 | 17.220 | 16.488 | 16.840 | 13.931 | 23,496 |
| 2024-03-01 | 17.240 | 17.440 | 16.975 | 17.190 | 14.220 | 11,073 |
| 2024-02-29 | 17.480 | 17.570 | 17.100 | 17.140 | 14.179 | 6,592 |
| 2024-02-28 | 17.090 | 17.440 | 17.050 | 17.340 | 14.344 | 9,076 |
| 2024-02-27 | 17.050 | 17.340 | 16.960 | 17.310 | 14.320 | 19,434 |
| 2024-02-26 | 17.149 | 17.195 | 16.945 | 17.010 | 14.071 | 25,033 |
| 2024-02-23 | 16.560 | 17.037 | 16.458 | 17.005 | 14.067 | 9,201 |
| 2024-02-22 | 16.502 | 16.548 | 16.302 | 16.442 | 13.602 | 14,720 |
| 2024-02-21 | 16.202 | 16.340 | 16.100 | 16.260 | 13.451 | 20,563 |
| 2024-02-20 | 16.300 | 16.620 | 16.260 | 16.560 | 13.699 | 35,472 |
| 2024-02-19 | 16.708 | 16.708 | 16.708 | 16.708 | 13.821 | 0 |
| 2024-02-16 | 16.935 | 17.100 | 16.560 | 16.708 | 13.821 | 28,136 |
| 2024-02-15 | 17.105 | 17.430 | 16.990 | 17.310 | 14.320 | 24,280 |
| 2024-02-14 | 17.290 | 17.600 | 17.220 | 17.405 | 14.398 | 52,035 |
| 2024-02-13 | 17.000 | 17.280 | 16.430 | 17.110 | 14.154 | 25,689 |
| 2024-02-12 | 17.925 | 18.190 | 17.470 | 17.590 | 14.551 | 53,431 |
| 2024-02-09 | 18.640 | 19.438 | 17.872 | 18.345 | 15.176 | 172,324 |
| 2024-02-08 | 17.970 | 18.170 | 17.832 | 17.992 | 14.884 | 57,229 |
| 2024-02-07 | 18.078 | 18.226 | 17.630 | 17.850 | 14.766 | 36,241 |
| 2024-02-06 | 17.540 | 17.799 | 17.300 | 17.770 | 14.700 | 7,007 |
| 2024-02-05 | 17.952 | 18.060 | 17.400 | 17.470 | 14.452 | 24,461 |
| 2024-02-02 | 18.000 | 18.302 | 17.730 | 18.270 | 15.114 | 26,499 |
| 2024-02-01 | 17.070 | 17.880 | 16.968 | 17.750 | 14.684 | 21,240 |
| 2024-01-31 | 17.730 | 17.730 | 17.210 | 17.560 | 14.526 | 40,202 |
| 2024-01-30 | 18.080 | 18.170 | 17.650 | 17.930 | 14.833 | 28,907 |
| 2024-01-29 | 18.185 | 18.590 | 18.090 | 18.220 | 15.072 | 23,997 |
| 2024-01-26 | 17.855 | 18.265 | 17.820 | 18.165 | 15.027 | 48,260 |
| 2024-01-25 | 17.478 | 17.790 | 17.312 | 17.640 | 14.593 | 32,746 |
| 2024-01-24 | 17.470 | 17.698 | 17.301 | 17.301 | 14.312 | 25,126 |
| 2024-01-23 | 17.470 | 17.470 | 17.010 | 17.229 | 14.253 | 46,517 |
| 2024-01-22 | 17.460 | 18.810 | 17.200 | 17.200 | 14.229 | 59,255 |
| 2024-01-19 | 17.410 | 17.430 | 16.550 | 16.769 | 13.872 | 49,481 |
| 2024-01-18 | 17.800 | 18.000 | 17.151 | 17.268 | 14.285 | 36,901 |
| 2024-01-17 | 17.370 | 17.755 | 17.200 | 17.410 | 14.402 | 32,111 |
| 2024-01-16 | 17.205 | 17.990 | 17.020 | 17.460 | 14.444 | 74,078 |
| 2024-01-15 | 16.999 | 16.999 | 16.999 | 16.999 | 14.062 | 0 |
| 2024-01-12 | 17.318 | 17.478 | 16.725 | 16.999 | 14.062 | 23,479 |
| 2024-01-11 | 17.066 | 17.270 | 16.800 | 17.090 | 14.138 | 55,391 |
| 2024-01-10 | 16.770 | 16.770 | 16.150 | 16.680 | 13.798 | 34,658 |
| 2024-01-09 | 17.000 | 17.070 | 16.445 | 17.040 | 14.096 | 17,970 |
| 2024-01-08 | 17.180 | 17.588 | 17.178 | 17.539 | 14.509 | 14,961 |
| 2024-01-05 | 16.700 | 17.195 | 16.700 | 17.155 | 14.191 | 17,584 |
| 2024-01-04 | 16.900 | 16.950 | 16.600 | 16.765 | 13.869 | 34,508 |
| 2024-01-03 | 17.191 | 17.380 | 17.010 | 17.060 | 14.113 | 18,687 |
| 2024-01-02 | 17.791 | 17.959 | 17.425 | 17.630 | 14.584 | 20,489 |
| 2023-12-29 | 18.300 | 18.440 | 18.040 | 18.130 | 14.998 | 8,898 |
| 2023-12-28 | 18.520 | 18.520 | 18.345 | 18.400 | 15.221 | 12,231 |
| 2023-12-27 | 18.210 | 18.485 | 18.081 | 18.330 | 15.163 | 30,433 |
| 2023-12-22 | 17.940 | 18.060 | 17.800 | 17.980 | 14.874 | 15,778 |
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.