StoneCo Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	10.405	10.495	10.122	10.138	8.387	10,083
2023-09-26	10.490	10.495	10.255	10.255	8.483	16,798
2023-09-25	10.440	10.685	10.389	10.675	8.831	8,066
2023-09-22	10.372	10.605	10.372	10.585	8.756	33,967
2023-09-21	10.545	10.585	10.357	10.490	8.678	9,985
2023-09-20	11.112	11.188	10.832	10.832	8.961	15,255
2023-09-19	11.380	11.380	10.922	10.990	9.091	29,781
2023-09-18	11.309	11.539	11.309	11.449	9.471	2,567
2023-09-15	11.600	11.762	11.421	11.448	9.470	14,563
2023-09-14	11.530	11.530	11.271	11.452	9.474	29,658
2023-09-13	11.570	11.679	11.481	11.551	9.556	12,399
2023-09-12	11.500	11.735	11.480	11.541	9.547	8,964
2023-09-11	11.590	11.745	11.535	11.555	9.559	5,982
2023-09-08	11.555	11.600	11.380	11.497	9.511	17,283
2023-09-07	11.813	11.865	11.642	11.741	9.713	19,726
2023-09-06	12.290	12.348	11.972	11.989	9.918	4,550
2023-09-05	12.350	12.370	12.143	12.237	10.123	5,028
2023-09-04	12.525	12.525	12.525	12.525	10.361	0
2023-09-01	12.300	12.649	12.280	12.525	10.361	41,433
2023-08-31	12.300	12.300	12.071	12.207	10.098	9,626
2023-08-30	12.531	12.531	12.232	12.265	10.146	7,087
2023-08-29	12.050	12.675	12.050	12.662	10.475	25,915
2023-08-25	11.764	12.365	11.645	12.205	10.097	18,068
2023-08-24	12.249	12.249	11.830	11.830	9.786	7,100
2023-08-23	12.363	12.542	12.291	12.495	10.336	8,097
2023-08-22	12.450	12.585	12.080	12.203	10.095	10,871
2023-08-21	12.479	12.635	12.065	12.161	10.060	6,940
2023-08-18	12.110	12.425	11.879	12.425	10.279	22,645
2023-08-17	13.655	13.655	12.142	12.360	10.225	94,445
2023-08-16	14.015	14.090	13.401	13.505	11.172	28,594
2023-08-15	13.125	13.655	12.871	13.625	11.271	23,421
2023-08-14	13.679	13.679	13.125	13.285	10.990	16,935
2023-08-11	13.510	13.931	13.335	13.702	11.335	16,261
2023-08-10	13.737	14.085	13.595	13.595	11.246	47,281
2023-08-09	13.729	13.908	13.425	13.508	11.174	7,631
2023-08-08	13.778	13.778	13.440	13.618	11.265	16,743
2023-08-07	13.420	13.819	13.419	13.815	11.428	12,721
2023-08-04	13.880	14.039	13.600	13.825	11.437	18,016
2023-08-03	13.900	14.319	13.900	14.188	11.737	25,689
2023-08-02	14.235	14.270	13.368	13.699	11.332	29,881
2023-08-01	14.370	14.760	14.370	14.640	12.111	47,618
2023-07-31	14.095	14.677	14.080	14.526	12.017	45,073
2023-07-28	13.451	13.602	13.350	13.571	11.226	7,016
2023-07-27	13.580	13.759	13.281	13.281	10.987	39,578
2023-07-26	13.520	13.660	13.162	13.202	10.921	13,280
2023-07-25	13.580	13.730	13.405	13.455	11.131	52,049
2023-07-24	13.189	13.710	12.960	13.500	11.168	45,694
2023-07-21	12.645	13.210	12.502	13.067	10.810	37,165
2023-07-20	12.068	12.388	12.068	12.315	10.188	3,319
2023-07-19	12.519	12.520	12.170	12.175	10.072	11,543
2023-07-18	12.430	12.628	12.205	12.420	10.274	27,577
2023-07-17	12.240	12.349	12.107	12.319	10.190	13,011
2023-07-14	12.915	12.915	12.158	12.245	10.130	19,051
2023-07-13	12.380	13.078	12.380	13.009	10.761	14,330
2023-07-12	11.780	12.328	11.650	12.328	10.198	21,583
2023-07-11	11.380	11.480	11.285	11.420	9.447	16,949
2023-07-10	11.188	11.569	11.119	11.430	9.455	13,038
2023-07-07	11.370	11.588	11.319	11.438	9.462	8,102
2023-07-06	11.681	11.758	11.180	11.280	9.332	38,217
2023-07-05	12.440	12.460	11.865	12.045	9.964	72,313

← NewerPage 14 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.