StoneCo Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	12.645	12.645	12.645	12.645	10.461	0
2023-07-03	12.768	12.768	12.448	12.645	10.461	20,328
2023-06-30	12.705	12.890	12.705	12.855	10.634	8,306
2023-06-29	12.812	12.812	12.450	12.500	10.341	8,022
2023-06-28	12.595	13.000	12.472	12.918	10.686	5,951
2023-06-27	12.858	12.985	12.650	12.745	10.543	13,146
2023-06-26	13.500	13.642	12.665	12.759	10.555	32,279
2023-06-23	13.370	13.855	13.360	13.685	11.321	8,353
2023-06-22	13.935	14.165	13.693	13.890	11.490	11,950
2023-06-21	14.190	14.195	13.769	14.069	11.638	45,985
2023-06-20	13.476	14.122	13.285	14.122	11.682	13,678
2023-06-19	13.632	13.632	13.632	13.632	11.277	0
2023-06-16	13.198	13.750	13.198	13.632	11.277	9,780
2023-06-15	12.863	13.225	12.530	13.170	10.895	34,086
2023-06-14	13.518	13.615	13.235	13.288	10.993	23,458
2023-06-13	13.850	13.990	13.348	13.510	11.176	19,682
2023-06-12	12.750	13.285	12.698	13.185	10.907	42,649
2023-06-09	12.840	12.915	12.625	12.745	10.543	29,799
2023-06-08	12.841	13.095	12.841	12.862	10.640	5,183
2023-06-07	13.500	13.560	12.770	12.835	10.618	19,301
2023-06-06	12.665	13.228	12.665	13.218	10.935	41,092
2023-06-05	12.850	12.958	12.611	12.958	10.719	13,776
2023-06-02	13.439	13.440	12.902	13.040	10.787	10,624
2023-06-01	12.510	13.285	12.480	13.195	10.916	34,736
2023-05-31	12.350	12.540	12.300	12.540	10.374	14,430
2023-05-30	12.340	12.575	12.192	12.455	10.303	18,338
2023-05-26	12.950	12.950	12.191	12.315	10.188	32,588
2023-05-25	12.840	13.060	12.545	12.602	10.425	8,010
2023-05-24	13.035	13.208	12.625	12.625	10.444	28,922
2023-05-23	13.960	14.059	13.402	13.405	11.089	23,440
2023-05-22	13.578	13.996	13.397	13.996	11.578	12,087
2023-05-19	13.710	13.970	13.531	13.548	11.208	7,485
2023-05-18	13.655	13.899	13.065	13.451	11.127	111,807
2023-05-17	13.980	14.525	13.890	14.472	11.972	15,086
2023-05-16	14.291	14.291	13.881	14.105	11.668	7,935
2023-05-15	13.850	14.339	13.810	14.138	11.696	10,708
2023-05-12	13.880	14.059	13.580	13.840	11.449	22,355
2023-05-11	13.230	13.795	13.230	13.755	11.379	4,497
2023-05-10	13.710	13.880	13.125	13.308	11.009	34,226
2023-05-09	13.547	13.822	13.470	13.680	11.317	16,614
2023-05-05	12.820	13.395	12.800	13.395	11.081	18,724
2023-05-04	12.460	12.980	12.431	12.850	10.630	59,115
2023-05-03	12.168	12.388	12.098	12.385	10.245	7,771
2023-05-02	12.330	12.330	11.762	12.079	9.992	12,357
2023-04-28	11.870	12.489	11.860	12.478	10.322	7,629
2023-04-27	11.920	12.155	11.530	11.755	9.724	5,321
2023-04-26	11.900	12.010	11.732	11.792	9.755	7,909
2023-04-25	11.470	11.895	11.465	11.895	9.840	7,619
2023-04-24	11.750	12.069	11.695	12.038	9.958	12,844
2023-04-21	11.570	11.675	11.415	11.648	9.636	4,900
2023-04-20	11.205	11.650	11.191	11.539	9.545	3,909
2023-04-19	11.375	11.429	11.012	11.265	9.319	14,246
2023-04-18	11.390	11.582	11.280	11.558	9.561	8,404
2023-04-17	11.800	11.803	11.508	11.508	9.520	6,919
2023-04-14	11.340	11.838	11.340	11.725	9.699	29,185
2023-04-13	10.600	11.476	10.584	11.450	9.472	41,518
2023-04-12	10.360	10.810	10.295	10.472	8.663	31,149
2023-04-11	9.305	10.221	9.271	10.221	8.455	29,178
2023-04-06	8.898	8.945	8.810	8.937	7.393	2,561
2023-04-05	8.800	9.008	8.735	8.960	7.412	17,239

← NewerPage 15 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.