StoneCo Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	17.880	18.300	17.830	18.079	14.956	25,827
2023-12-19	17.600	18.330	17.570	17.892	14.801	28,078
2023-12-18	17.525	17.728	17.160	17.560	14.526	17,535
2023-12-15	17.130	17.591	16.934	17.140	14.179	21,478
2023-12-14	16.860	17.330	16.850	17.050	14.105	28,488
2023-12-13	15.919	16.299	15.760	16.235	13.430	20,165
2023-12-12	15.630	15.915	15.415	15.915	13.166	26,984
2023-12-11	15.800	15.820	15.280	15.585	12.893	32,255
2023-12-08	15.950	16.149	15.762	15.890	13.145	12,656
2023-12-07	16.270	16.270	15.670	15.845	13.108	28,995
2023-12-06	16.370	16.789	16.301	16.385	13.554	17,607
2023-12-05	16.483	16.640	16.010	16.301	13.485	30,721
2023-12-04	16.299	16.640	15.910	16.290	13.476	31,578
2023-12-01	15.679	16.382	15.500	16.370	13.542	28,287
2023-11-30	15.230	15.589	15.121	15.540	12.855	36,352
2023-11-29	15.080	15.425	15.000	15.270	12.632	17,787
2023-11-28	14.720	14.950	14.700	14.810	12.252	12,681
2023-11-27	14.501	14.770	14.345	14.680	12.144	39,958
2023-11-24	14.150	14.500	14.150	14.500	11.995	23,990
2023-11-23	14.255	14.255	14.255	14.255	11.792	0
2023-11-22	13.985	14.470	13.985	14.255	11.792	74,704
2023-11-21	13.722	13.920	13.684	13.770	11.391	11,018
2023-11-20	13.978	14.085	13.740	13.890	11.490	8,868
2023-11-17	13.800	14.170	13.471	13.890	11.490	13,420
2023-11-16	13.740	14.209	13.490	13.610	11.259	100,882
2023-11-15	13.178	14.082	13.061	13.520	11.184	183,329
2023-11-14	12.390	12.899	12.390	12.690	10.498	53,376
2023-11-13	11.230	12.135	11.100	12.019	9.943	108,488
2023-11-10	10.600	10.805	10.200	10.805	8.938	25,765
2023-11-09	10.600	10.625	10.299	10.389	8.594	6,855
2023-11-08	10.540	10.570	10.298	10.415	8.616	38,600
2023-11-07	10.670	10.910	10.600	10.800	8.934	9,683
2023-11-06	11.000	11.100	10.625	10.690	8.843	15,694
2023-11-03	10.590	11.140	10.590	11.060	9.149	41,430
2023-11-02	10.339	10.339	9.980	10.301	8.522	52,249
2023-11-01	9.910	10.080	9.880	10.070	8.330	11,705
2023-10-31	9.680	9.920	9.680	9.849	8.148	7,979
2023-10-30	9.848	9.880	9.720	9.830	8.132	6,860
2023-10-27	9.790	9.850	9.620	9.620	7.958	6,397
2023-10-26	9.890	10.020	9.670	9.750	8.066	4,467
2023-10-25	9.950	9.970	9.665	9.790	8.099	64,964
2023-10-24	10.080	10.340	9.892	10.085	8.343	91,259
2023-10-23	9.840	10.180	9.720	10.080	8.339	151,835
2023-10-20	10.280	10.280	9.868	10.035	8.301	46,296
2023-10-19	10.070	10.250	9.932	10.200	8.438	71,207
2023-10-18	9.911	10.230	9.810	10.170	8.413	88,133
2023-10-17	9.690	10.160	9.602	9.990	8.264	42,597
2023-10-16	9.750	9.850	9.370	9.840	8.140	30,562
2023-10-13	9.710	9.860	9.630	9.662	7.993	41,015
2023-10-12	10.040	10.040	9.561	9.561	7.909	19,619
2023-10-11	10.332	10.410	9.831	9.879	8.172	23,519
2023-10-10	9.955	10.535	9.920	10.410	8.612	66,613
2023-10-09	9.820	10.035	9.670	9.830	8.132	54,243
2023-10-06	9.991	10.100	9.730	10.005	8.277	51,445
2023-10-05	10.342	10.342	9.945	10.092	8.349	22,986
2023-10-04	10.790	10.790	10.455	10.492	8.680	5,453
2023-10-03	10.547	10.759	10.215	10.215	8.450	8,735
2023-10-02	10.660	10.700	10.571	10.610	8.777	8,124
2023-09-29	10.790	10.990	10.583	10.583	8.755	10,878
2023-09-28	10.260	10.600	10.181	10.568	8.742	16,026

← NewerPage 13 of 22 · 1,271 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.