StoneCo Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	9.491	9.716	9.491	9.675	8.004	1,760
2023-01-10	9.579	9.670	9.322	9.538	7.890	1,900
2023-01-09	9.430	9.455	9.232	9.269	7.668	2,970
2023-01-06	9.045	9.323	8.722	9.262	7.662	6,279
2023-01-05	8.655	8.975	8.529	8.942	7.397	2,031
2023-01-04	8.560	8.930	8.560	8.700	7.197	5,947
2023-01-03	9.515	9.515	8.552	8.675	7.176	26,134
2022-12-30	9.470	9.470	9.340	9.408	7.783	9,629
2022-12-29	9.304	9.445	9.304	9.385	7.764	1,990
2022-12-28	9.150	9.169	8.855	8.990	7.437	3,202
2022-12-23	9.370	9.712	9.370	9.520	7.875	32,636
2022-12-22	9.165	9.165	8.885	8.995	7.441	10,504
2022-12-21	9.180	9.475	9.131	9.365	7.747	3,277
2022-12-20	9.374	9.415	9.315	9.366	7.748	1,883
2022-12-19	8.995	9.325	8.865	9.322	7.712	16,950
2022-12-16	9.080	9.165	8.895	8.895	7.358	34,104
2022-12-15	9.335	9.335	9.108	9.132	7.554	11,524
2022-12-14	9.435	9.675	9.115	9.582	7.927	25,552
2022-12-13	10.100	10.220	9.432	9.645	7.979	19,360
2022-12-12	9.770	9.770	9.255	9.332	7.720	36,754
2022-12-09	10.132	10.132	9.805	10.115	8.368	41,900
2022-12-08	10.415	10.715	10.250	10.252	8.481	33,780
2022-12-07	10.600	10.600	10.035	10.385	8.591	34,682
2022-12-06	11.185	11.365	10.795	10.915	9.029	36,059
2022-12-05	11.818	11.818	11.115	11.237	9.296	19,586
2022-12-02	11.500	11.925	11.500	11.745	9.716	4,734
2022-12-01	11.968	12.255	11.620	11.705	9.683	35,373
2022-11-30	10.990	11.518	10.990	11.432	9.457	14,217
2022-11-29	10.752	11.052	10.735	10.820	8.951	18,222
2022-11-28	10.712	11.020	10.502	10.542	8.721	23,310
2022-11-25	10.305	10.388	10.130	10.210	8.446	5,573
2022-11-24	10.540	10.540	10.540	10.540	8.719	0
2022-11-23	11.200	11.200	10.270	10.540	8.719	22,064
2022-11-22	11.100	11.400	10.765	11.322	9.366	20,037
2022-11-21	11.440	11.748	10.910	11.135	9.211	25,341
2022-11-18	11.365	11.746	10.985	11.325	9.369	49,086
2022-11-17	10.090	10.285	9.880	9.905	8.194	26,086
2022-11-16	11.150	11.180	10.550	10.555	8.732	6,691
2022-11-15	11.390	11.652	11.152	11.581	9.580	13,755
2022-11-14	11.088	11.090	10.775	10.845	8.971	8,535
2022-11-11	10.340	11.288	10.340	10.930	9.042	33,646
2022-11-10	10.940	10.940	10.298	10.655	8.814	39,282
2022-11-09	10.472	10.500	10.310	10.405	8.608	10,396
2022-11-08	10.790	11.205	10.680	10.685	8.839	41,497
2022-11-07	10.741	10.900	10.433	10.592	8.762	17,472
2022-11-04	11.950	12.000	10.935	11.040	9.133	13,606
2022-11-03	10.210	12.145	10.210	11.920	9.861	49,637
2022-11-02	10.901	11.075	10.695	10.720	8.868	15,560
2022-11-01	10.870	11.105	10.651	11.045	9.137	4,519
2022-10-31	10.060	10.365	10.060	10.330	8.545	1,168
2022-10-28	9.828	9.970	9.655	9.970	8.248	3,479
2022-10-27	10.260	10.474	10.060	10.060	8.322	1,374
2022-10-26	10.250	10.700	10.250	10.250	8.479	25,149
2022-10-25	10.610	10.870	10.470	10.606	8.774	14,176
2022-10-24	10.390	10.390	10.095	10.310	8.529	19,647
2022-10-21	9.875	10.320	9.875	10.320	8.537	7,116
2022-10-20	10.420	10.560	10.035	10.040	8.305	8,953
2022-10-19	10.510	10.730	10.420	10.440	8.636	13,584
2022-10-18	11.268	11.290	10.638	10.660	8.818	21,766
2022-10-17	10.560	10.950	10.560	10.700	8.852	3,600

← NewerPage 17 of 22 · 1,272 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.