StoneCo Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	11.145	11.145	10.118	10.195	8.434	3,259
2022-10-13	10.122	10.947	9.985	10.862	8.986	39,623
2022-10-12	10.628	10.770	10.428	10.630	8.794	6,042
2022-10-11	11.275	11.300	10.770	10.875	8.996	12,078
2022-10-10	11.605	11.745	11.142	11.142	9.217	12,618
2022-10-07	11.502	12.045	11.425	11.510	9.522	29,590
2022-10-06	11.760	12.175	11.720	11.950	9.886	21,935
2022-10-05	11.272	11.720	11.272	11.720	9.695	35,751
2022-10-04	11.070	11.665	11.030	11.510	9.522	30,758
2022-10-03	9.810	10.315	9.680	10.315	8.533	10,621
2022-09-30	8.970	9.655	8.970	9.642	7.976	8,256
2022-09-29	9.520	9.520	8.891	8.905	7.367	9,432
2022-09-28	9.160	9.750	9.160	9.750	8.066	2,233
2022-09-27	9.130	9.785	8.975	8.975	7.425	8,464
2022-09-26	9.170	9.365	8.765	8.775	7.259	4,123
2022-09-23	9.269	9.305	9.015	9.280	7.677	2,342
2022-09-22	9.906	9.906	9.398	9.415	7.789	3,948
2022-09-21	9.800	10.025	9.800	9.905	8.194	3,181
2022-09-20	9.230	9.685	9.100	9.595	7.937	660
2022-09-16	8.970	9.215	8.880	9.100	7.528	3,884
2022-09-15	9.240	9.768	9.240	9.570	7.917	1,399
2022-09-14	9.270	9.270	9.025	9.241	7.644	4,252
2022-09-13	9.040	9.449	8.920	9.360	7.743	6,138
2022-09-12	9.580	9.915	9.550	9.555	7.904	2,493
2022-09-09	9.060	9.452	9.030	9.440	7.809	1,499
2022-09-08	8.530	8.670	8.530	8.670	7.172	4,029
2022-09-07	8.295	8.470	8.295	8.470	7.007	4,529
2022-09-06	8.485	8.520	8.072	8.240	6.817	17,237
2022-09-05	8.885	8.885	8.885	8.885	7.350	0
2022-09-02	9.010	9.178	8.880	8.885	7.350	1,183
2022-09-01	8.970	9.038	8.845	9.019	7.461	2,431
2022-08-31	9.650	9.808	9.330	9.375	7.755	4,291
2022-08-30	9.842	9.926	9.432	9.520	7.875	5,836
2022-08-26	9.990	10.180	9.492	9.645	7.979	5,978
2022-08-25	9.978	10.050	9.800	9.821	8.124	6,262
2022-08-24	9.390	10.186	9.390	9.927	8.212	5,069
2022-08-23	8.765	9.295	8.765	9.240	7.644	22,900
2022-08-22	8.520	9.058	8.520	8.635	7.143	18,088
2022-08-19	9.760	9.760	8.252	9.062	7.497	85,077
2022-08-18	11.558	11.635	11.388	11.625	9.617	11,162
2022-08-17	11.543	11.810	11.330	11.810	9.770	27,391
2022-08-16	12.168	12.320	11.760	11.925	9.865	11,304
2022-08-15	11.870	12.231	11.830	11.990	9.919	6,515
2022-08-12	11.600	11.985	11.520	11.880	9.828	41,995
2022-08-11	12.200	12.200	11.621	11.621	9.614	4,159
2022-08-10	11.990	12.158	11.895	11.935	9.873	2,778
2022-08-09	11.370	11.400	11.212	11.235	9.294	5,296
2022-08-08	11.215	11.938	11.215	11.702	9.680	21,240
2022-08-05	10.495	11.350	10.420	11.080	9.166	60,646
2022-08-04	10.700	11.160	10.585	11.005	9.104	59,570
2022-08-03	9.820	10.515	9.790	10.415	8.616	51,773
2022-08-02	9.230	9.681	9.222	9.590	7.933	15,767
2022-08-01	9.202	9.608	9.090	9.470	7.834	2,458
2022-07-29	9.580	9.592	9.330	9.510	7.867	6,989
2022-07-28	9.582	9.730	9.255	9.555	7.904	10,041
2022-07-27	9.138	9.365	9.120	9.335	7.722	1,376
2022-07-26	9.080	9.080	8.858	8.858	7.328	4,159
2022-07-25	9.220	9.320	9.010	9.320	7.710	1,093
2022-07-22	9.550	9.600	9.000	9.000	7.445	37,673
2022-07-21	9.410	9.559	9.245	9.448	7.816	25,372

← NewerPage 18 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.