StoneCo Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 9.320 | 9.660 | 9.280 | 9.400 | 7.776 | 19,605 |
| 2022-07-19 | 8.932 | 9.130 | 8.810 | 9.130 | 7.553 | 23,416 |
| 2022-07-18 | 8.787 | 9.320 | 8.787 | 8.902 | 7.364 | 22,528 |
| 2022-07-15 | 8.330 | 8.742 | 8.280 | 8.650 | 7.156 | 13,883 |
| 2022-07-14 | 8.650 | 8.650 | 8.160 | 8.178 | 6.765 | 40,565 |
| 2022-07-13 | 8.170 | 8.720 | 8.115 | 8.690 | 7.189 | 11,646 |
| 2022-07-12 | 8.228 | 8.530 | 7.866 | 8.510 | 7.040 | 30,408 |
| 2022-07-11 | 8.202 | 8.202 | 7.785 | 7.902 | 6.537 | 7,813 |
| 2022-07-08 | 8.190 | 8.580 | 8.165 | 8.380 | 6.932 | 1,933 |
| 2022-07-07 | 8.250 | 8.500 | 8.230 | 8.500 | 7.032 | 10,641 |
| 2022-07-06 | 8.260 | 8.450 | 8.080 | 8.190 | 6.775 | 15,266 |
| 2022-07-05 | 7.570 | 8.030 | 7.229 | 8.030 | 6.643 | 8,269 |
| 2022-07-04 | 7.678 | 7.678 | 7.678 | 7.678 | 6.352 | 0 |
| 2022-07-01 | 7.650 | 7.915 | 7.650 | 7.678 | 6.352 | 6,531 |
| 2022-06-30 | 7.930 | 7.930 | 7.498 | 7.830 | 6.477 | 15,438 |
| 2022-06-29 | 8.055 | 8.080 | 7.840 | 7.888 | 6.525 | 19,078 |
| 2022-06-28 | 8.848 | 8.870 | 8.235 | 8.235 | 6.812 | 43,784 |
| 2022-06-27 | 8.900 | 8.960 | 8.580 | 8.819 | 7.296 | 22,228 |
| 2022-06-24 | 8.590 | 9.200 | 8.580 | 8.881 | 7.347 | 153,893 |
| 2022-06-23 | 8.208 | 8.675 | 8.095 | 8.350 | 6.908 | 71,960 |
| 2022-06-22 | 7.920 | 8.415 | 7.920 | 8.400 | 6.949 | 6,820 |
| 2022-06-21 | 8.353 | 8.615 | 8.065 | 8.065 | 6.672 | 14,065 |
| 2022-06-20 | 8.208 | 8.208 | 8.208 | 8.208 | 6.790 | 0 |
| 2022-06-17 | 7.748 | 8.215 | 7.740 | 8.208 | 6.790 | 4,027 |
| 2022-06-16 | 8.088 | 8.140 | 7.718 | 7.725 | 6.390 | 7,880 |
| 2022-06-15 | 8.330 | 8.585 | 8.017 | 8.278 | 6.848 | 19,866 |
| 2022-06-14 | 8.330 | 8.390 | 7.975 | 8.230 | 6.808 | 21,342 |
| 2022-06-13 | 8.452 | 8.525 | 8.130 | 8.230 | 6.808 | 29,119 |
| 2022-06-10 | 9.770 | 9.965 | 8.970 | 9.075 | 7.507 | 62,333 |
| 2022-06-09 | 11.552 | 11.690 | 10.560 | 10.560 | 8.736 | 13,379 |
| 2022-06-08 | 12.130 | 12.360 | 11.770 | 11.945 | 9.881 | 41,696 |
| 2022-06-07 | 11.672 | 11.770 | 11.425 | 11.650 | 9.637 | 30,752 |
| 2022-06-06 | 11.910 | 12.612 | 11.588 | 12.270 | 10.150 | 43,027 |
| 2022-06-01 | 10.090 | 10.320 | 9.768 | 9.780 | 8.090 | 4,764 |
| 2022-05-31 | 10.360 | 10.430 | 9.903 | 10.122 | 8.373 | 16,797 |
| 2022-05-30 | 10.305 | 10.305 | 10.305 | 10.305 | 8.525 | 0 |
| 2022-05-27 | 9.944 | 10.312 | 9.935 | 10.305 | 8.525 | 56,142 |
| 2022-05-26 | 9.340 | 9.830 | 9.340 | 9.690 | 8.016 | 32,037 |
| 2022-05-25 | 8.970 | 9.315 | 8.970 | 9.295 | 7.689 | 949 |
| 2022-05-24 | 9.320 | 9.325 | 8.985 | 9.150 | 7.569 | 20,063 |
| 2022-05-23 | 9.330 | 9.605 | 9.145 | 9.428 | 7.799 | 39,238 |
| 2022-05-20 | 9.530 | 9.580 | 8.892 | 9.070 | 7.503 | 10,143 |
| 2022-05-19 | 8.690 | 9.560 | 8.690 | 9.390 | 7.768 | 9,905 |
| 2022-05-18 | 8.645 | 9.330 | 8.630 | 8.662 | 7.166 | 8,446 |
| 2022-05-17 | 8.610 | 9.040 | 8.395 | 8.790 | 7.272 | 3,294 |
| 2022-05-16 | 9.012 | 9.070 | 8.503 | 8.530 | 7.056 | 11,203 |
| 2022-05-13 | 7.630 | 8.625 | 7.560 | 8.475 | 7.011 | 7,422 |
| 2022-05-12 | 6.990 | 7.565 | 6.855 | 7.065 | 5.845 | 14,575 |
| 2022-05-11 | 7.712 | 7.805 | 7.222 | 7.222 | 5.974 | 7,984 |
| 2022-05-10 | 8.150 | 8.310 | 7.480 | 7.880 | 6.519 | 13,114 |
| 2022-05-09 | 8.240 | 8.330 | 7.715 | 7.830 | 6.477 | 12,319 |
| 2022-05-06 | 8.870 | 8.870 | 8.120 | 8.400 | 6.949 | 10,769 |
| 2022-05-05 | 9.720 | 9.720 | 8.850 | 8.860 | 7.329 | 10,873 |
| 2022-05-04 | 9.700 | 9.720 | 9.028 | 9.450 | 7.817 | 3,290 |
| 2022-05-03 | 9.840 | 9.875 | 9.600 | 9.670 | 7.999 | 700 |
| 2022-04-29 | 9.962 | 9.962 | 9.795 | 9.795 | 8.103 | 5,505 |
| 2022-04-28 | 9.740 | 9.740 | 9.248 | 9.740 | 8.057 | 3,859 |
| 2022-04-27 | 9.592 | 9.755 | 9.210 | 9.755 | 8.070 | 5,536 |
| 2022-04-26 | 9.507 | 9.507 | 9.060 | 9.130 | 7.553 | 5,955 |
| 2022-04-25 | 9.165 | 9.518 | 9.165 | 9.430 | 7.801 | 5,565 |
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.