StoneCo Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	11.500	11.540	10.996	11.243	11.243	16,199
2026-07-30	11.030	11.170	10.850	11.105	11.105	20,974
2026-07-29	11.120	11.290	10.830	10.945	10.945	23,257
2026-07-28	11.100	11.215	10.760	11.060	11.060	11,621
2026-07-27	10.800	11.020	10.800	10.920	10.920	1,961
2026-07-24	11.190	11.190	10.891	10.891	10.891	16,399
2026-07-23	11.150	11.230	10.905	10.905	10.905	5,867
2026-07-22	11.300	11.370	11.100	11.250	11.250	5,055
2026-07-21	11.260	11.305	10.900	11.295	11.295	20,333
2026-07-20	11.250	11.360	11.110	11.240	11.240	12,795
2026-07-17	11.080	11.150	10.900	11.130	11.130	10,416
2026-07-16	11.270	11.340	11.140	11.210	11.210	7,324
2026-07-15	11.410	11.410	10.960	11.258	11.258	36,341
2026-07-14	11.259	11.370	11.090	11.120	11.120	20,392
2026-07-13	11.100	11.281	11.090	11.141	11.141	3,262
2026-07-10	11.000	11.340	11.000	11.235	11.235	19,829
2026-07-09	10.560	10.960	10.486	10.960	10.960	5,358
2026-07-08	10.610	10.790	10.500	10.560	10.560	1,889
2026-07-07	11.210	11.210	10.550	10.660	10.660	11,501
2026-07-06	11.250	11.350	10.490	10.765	10.765	16,414
2026-07-03	11.180	11.180	11.180	11.180	11.180	0
2026-07-02	10.960	11.360	10.960	11.180	11.180	5,313
2026-07-01	10.770	11.290	10.770	11.070	11.070	7,755
2026-06-30	10.840	10.890	10.670	10.830	10.830	2,525
2026-06-29	11.200	11.200	10.715	10.775	10.775	4,099
2026-06-26	10.776	11.130	10.650	11.110	11.110	30,554
2026-06-25	10.820	11.000	10.620	10.780	10.780	724
2026-06-24	10.780	11.072	10.760	11.010	11.010	2,728
2026-06-23	10.650	10.750	10.510	10.730	10.730	628
2026-06-22	10.530	10.900	10.520	10.790	10.790	11,738
2026-06-19	10.670	10.670	10.670	10.670	10.670	0
2026-06-18	11.060	11.060	10.650	10.670	10.670	5,665
2026-06-17	11.162	11.430	10.830	11.200	11.200	17,861
2026-06-16	11.070	11.070	10.810	10.970	10.970	7,229
2026-06-15	11.400	11.760	11.100	11.260	11.260	34,108
2026-06-12	11.230	11.310	11.210	11.210	11.210	294
2026-06-11	10.810	11.170	10.550	11.170	11.170	38,484
2026-06-10	10.450	10.950	10.450	10.800	10.800	8,680
2026-06-09	10.750	10.782	10.490	10.720	10.720	34,803
2026-06-08	10.400	10.770	10.300	10.450	10.450	17,878
2026-06-05	10.770	10.970	10.480	10.519	10.519	3,514
2026-06-04	10.620	11.010	10.500	10.674	10.674	3,591
2026-06-03	11.260	11.270	10.430	10.500	10.500	19,556
2026-06-02	11.880	11.880	11.180	11.180	11.180	10,826
2026-06-01	11.600	11.665	11.379	11.665	11.665	5,116
2026-05-29	11.260	11.460	11.200	11.421	11.421	2,239
2026-05-28	11.220	11.490	11.165	11.460	11.460	7,105
2026-05-27	11.220	11.810	11.178	11.480	11.480	6,480
2026-05-26	11.000	11.240	10.760	11.110	11.110	2,315
2026-05-22	11.100	11.150	10.895	10.960	10.960	3,841
2026-05-21	11.080	11.390	10.880	11.330	11.330	6,110
2026-05-20	10.350	10.980	10.290	10.974	10.974	19,657
2026-05-19	10.190	10.472	10.090	10.200	10.200	14,916
2026-05-18	9.650	10.245	9.470	10.100	10.100	25,920
2026-05-15	10.600	10.600	9.470	9.620	9.620	30,450
2026-05-14	9.800	9.910	9.610	9.735	9.735	29,956
2026-05-13	10.450	10.450	9.880	9.920	9.920	5,031
2026-05-12	10.490	10.500	10.210	10.320	10.320	7,649
2026-05-11	10.700	10.930	10.260	10.389	10.389	12,965
2026-05-08	11.130	11.270	10.950	11.140	11.140	11,161

← NewerPage 2 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.