StoneCo Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	9.631	9.895	9.232	9.238	7.642	3,992
2022-04-21	10.395	10.640	9.428	9.600	7.942	6,464
2022-04-20	10.980	11.030	10.252	10.252	8.481	2,606
2022-04-19	10.200	11.237	10.200	10.935	9.046	2,919
2022-04-14	10.620	10.620	10.175	10.280	8.504	1,031
2022-04-13	10.320	10.700	10.320	10.555	8.732	7,892
2022-04-12	11.450	11.560	10.710	10.710	8.860	39,917
2022-04-11	10.750	11.200	10.720	10.965	9.071	48,800
2022-04-08	11.260	11.318	10.830	11.170	9.240	14,920
2022-04-07	11.300	11.638	10.885	11.200	9.265	6,987
2022-04-06	11.272	11.410	11.040	11.410	9.439	8,278
2022-04-05	12.440	12.440	11.570	11.668	9.652	42,635
2022-04-04	12.320	12.762	12.270	12.480	10.324	23,056
2022-04-01	11.990	12.830	11.820	12.290	10.167	17,181
2022-03-31	12.370	12.370	11.690	11.710	9.687	7,359
2022-03-30	12.755	13.100	12.295	12.295	10.171	63,909
2022-03-29	12.760	13.110	12.590	13.032	10.781	25,968
2022-03-28	12.500	12.758	12.030	12.130	10.035	1,457
2022-03-25	14.150	14.310	12.282	12.300	10.175	21,468
2022-03-24	14.360	14.470	13.828	14.320	11.846	15,032
2022-03-23	14.132	14.892	13.870	14.310	11.838	16,045
2022-03-22	13.450	14.935	13.450	14.595	12.074	59,617
2022-03-21	13.315	14.385	13.315	13.522	11.186	53,392
2022-03-18	12.650	13.880	12.090	13.520	11.184	157,158
2022-03-17	9.230	9.705	8.960	9.635	7.971	4,868
2022-03-16	8.420	9.335	8.420	9.335	7.722	16,240
2022-03-15	8.370	8.395	8.100	8.260	6.833	24,202
2022-03-14	8.779	9.025	8.325	8.405	6.953	2,880
2022-03-11	9.630	9.650	8.965	9.070	7.503	1,540
2022-03-10	9.930	10.080	9.380	9.590	7.933	1,835
2022-03-09	9.920	10.533	9.840	10.350	8.562	845
2022-03-08	9.200	9.825	9.070	9.542	7.894	7,378
2022-03-07	9.880	9.970	9.362	9.530	7.884	1,602
2022-03-04	10.370	10.480	9.760	9.760	8.074	2,608
2022-03-03	11.050	11.260	10.680	10.770	8.909	2,442
2022-03-02	11.050	11.050	10.600	10.920	9.034	399
2022-03-01	11.350	11.350	10.818	10.940	9.050	1,360
2022-02-28	11.210	11.500	11.150	11.220	9.282	2,202
2022-02-25	11.430	11.430	10.850	11.149	9.223	5,022
2022-02-24	9.800	10.895	9.670	10.860	8.984	4,217
2022-02-23	10.940	11.050	10.570	10.588	8.759	4,539
2022-02-22	10.505	10.920	10.430	10.675	8.831	6,707
2022-02-21	10.620	10.620	10.620	10.620	8.785	0
2022-02-18	10.990	11.090	10.510	10.620	8.785	24,236
2022-02-17	12.090	12.250	11.240	11.280	9.331	6,868
2022-02-16	12.670	12.780	12.130	12.300	10.175	5,399
2022-02-15	12.780	12.970	12.640	12.850	10.630	1,067
2022-02-14	12.700	13.150	12.450	12.450	10.299	1,286
2022-02-11	13.235	13.608	12.790	12.790	10.580	6,483
2022-02-10	13.220	14.338	13.120	13.680	11.317	2,588
2022-02-09	13.272	13.690	12.990	13.630	11.275	1,869
2022-02-08	13.220	13.220	12.830	12.860	10.638	4,456
2022-02-07	13.365	13.790	13.320	13.730	11.358	2,237
2022-02-04	13.260	13.320	12.610	13.198	10.918	7,304
2022-02-03	13.640	13.640	13.028	13.220	10.936	10,553
2022-02-02	15.590	15.590	14.158	14.210	11.755	8,653
2022-02-01	15.965	16.272	15.575	15.875	13.133	26,271
2022-01-31	14.560	15.618	14.560	15.450	12.781	24,120
2022-01-28	14.110	14.665	13.780	14.388	11.902	39,659
2022-01-27	14.170	14.660	13.885	13.900	11.499	2,676

← NewerPage 20 of 22 · 1,264 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.