StoneCo Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	9.309	9.335	9.025	9.025	7.466	5,576
2023-04-03	9.431	9.431	9.195	9.195	7.607	5,382
2023-03-31	9.459	9.755	9.459	9.605	7.946	7,746
2023-03-30	9.609	9.720	9.440	9.440	7.809	11,458
2023-03-29	9.330	9.421	9.275	9.392	7.770	3,162
2023-03-28	9.310	9.310	9.162	9.162	7.579	6,119
2023-03-27	9.038	9.222	9.038	9.222	7.629	22,324
2023-03-24	8.840	8.965	8.838	8.915	7.375	2,589
2023-03-23	9.154	9.340	8.662	8.677	7.178	25,288
2023-03-22	9.470	9.543	9.300	9.300	7.693	6,950
2023-03-21	9.130	9.667	9.100	9.667	7.997	10,195
2023-03-20	8.680	9.113	8.680	8.920	7.379	7,111
2023-03-17	9.390	9.390	8.659	8.850	7.321	17,989
2023-03-16	9.180	9.300	8.905	9.300	7.693	20,145
2023-03-15	8.875	9.820	8.875	9.100	7.528	54,506
2023-03-14	9.040	9.218	8.962	9.120	7.545	14,226
2023-03-13	8.462	8.820	8.120	8.699	7.196	15,507
2023-03-10	8.950	8.970	8.570	8.570	7.090	32,359
2023-03-09	9.508	9.548	9.060	9.060	7.495	14,958
2023-03-08	9.272	9.623	9.272	9.448	7.816	13,707
2023-03-07	9.070	9.223	9.005	9.050	7.487	17,027
2023-03-06	8.738	9.210	8.635	9.015	7.458	27,536
2023-03-03	8.320	8.663	8.320	8.535	7.061	6,134
2023-03-02	8.278	8.355	8.132	8.355	6.912	21,049
2023-03-01	8.585	8.585	8.302	8.318	6.881	28,331
2023-02-28	8.662	8.750	8.565	8.625	7.135	12,257
2023-02-27	8.809	8.809	8.637	8.648	7.154	7,420
2023-02-24	8.802	8.849	8.602	8.602	7.116	18,166
2023-02-23	9.065	9.120	8.891	8.905	7.367	19,631
2023-02-22	9.210	9.268	9.012	9.015	7.458	13,250
2023-02-21	9.202	9.260	9.082	9.175	7.590	1,851
2023-02-20	9.245	9.245	9.245	9.245	7.648	0
2023-02-17	9.545	9.545	9.208	9.245	7.648	23,304
2023-02-16	9.823	10.085	9.672	9.945	8.227	22,208
2023-02-15	9.780	10.000	9.752	10.000	8.272	23,848
2023-02-14	9.482	9.908	9.470	9.678	8.006	4,769
2023-02-13	9.565	9.845	9.502	9.720	8.041	4,735
2023-02-10	9.693	9.810	9.525	9.598	7.940	22,615
2023-02-09	10.275	10.275	9.800	9.800	8.107	11,329
2023-02-08	9.985	10.362	9.980	10.218	8.453	15,328
2023-02-07	10.145	10.269	9.945	10.078	8.337	24,532
2023-02-06	10.520	10.675	10.158	10.255	8.483	27,227
2023-02-03	10.990	11.255	10.731	10.930	9.042	32,555
2023-02-02	11.581	11.848	11.375	11.720	9.695	13,379
2023-02-01	11.205	11.205	10.795	11.075	9.162	13,495
2023-01-31	11.385	11.460	11.200	11.225	9.286	14,913
2023-01-30	11.152	11.270	11.005	11.172	9.242	2,616
2023-01-27	11.565	11.765	11.450	11.585	9.584	9,032
2023-01-26	11.518	11.620	11.300	11.535	9.542	17,589
2023-01-25	10.618	11.170	10.502	11.082	9.168	14,615
2023-01-24	10.135	10.745	10.135	10.745	8.889	17,433
2023-01-23	9.958	10.265	9.920	10.138	8.387	19,127
2023-01-20	9.605	9.845	9.605	9.845	8.144	299
2023-01-19	9.530	9.642	9.408	9.570	7.917	7,779
2023-01-18	9.960	10.039	9.540	9.632	7.968	29,450
2023-01-17	9.519	10.100	9.455	9.805	8.111	13,133
2023-01-16	9.695	9.695	9.695	9.695	8.020	0
2023-01-13	9.871	9.871	9.613	9.695	8.020	4,187
2023-01-12	9.918	9.918	9.400	9.840	8.140	6,287
2023-01-11	9.491	9.716	9.491	9.675	8.004	1,760

← NewerPage 16 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.