StoneCo Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	14.825	15.790	14.825	15.650	12.946	3,480
2022-01-25	14.230	14.450	13.580	14.400	11.912	5,155
2022-01-24	13.905	14.419	13.130	14.418	11.927	20,300
2022-01-21	15.112	15.370	14.499	14.800	12.243	13,884
2022-01-20	15.590	16.239	15.560	15.940	13.186	4,145
2022-01-19	15.115	15.629	14.800	15.398	12.738	19,858
2022-01-18	16.248	16.360	15.300	15.398	12.738	3,940
2022-01-17	16.460	16.460	16.460	16.460	13.616	0
2022-01-14	16.255	16.930	16.120	16.460	13.616	5,177
2022-01-13	17.640	17.640	16.845	17.168	14.202	6,714
2022-01-12	17.877	18.123	17.120	17.530	14.502	11,180
2022-01-11	16.350	17.530	16.350	17.530	14.502	9,467
2022-01-10	16.070	16.160	15.250	15.700	12.988	3,172
2022-01-07	15.895	16.780	15.830	16.135	13.348	13,138
2022-01-06	16.110	16.430	15.339	16.110	13.327	27,547
2022-01-05	16.710	17.015	16.038	16.038	13.268	24,100
2022-01-04	18.770	19.120	16.750	16.850	13.939	21,483
2021-12-31	17.490	17.610	16.960	17.340	14.344	1,375
2021-12-30	15.870	17.510	15.750	17.396	14.391	5,162
2021-12-29	16.252	16.340	15.809	15.925	13.174	6,489
2021-12-24	18.190	18.190	18.190	18.190	15.048	0
2021-12-23	15.520	18.650	15.500	18.190	15.048	12,885
2021-12-22	16.110	16.420	15.940	15.958	13.201	5,574
2021-12-21	15.210	16.230	15.210	16.230	13.426	5,890
2021-12-20	15.180	15.480	15.000	15.270	12.632	1,858
2021-12-17	15.550	16.010	15.250	15.830	13.095	3,472
2021-12-16	17.390	17.390	15.328	15.490	12.814	15,069
2021-12-15	16.200	16.288	15.775	16.260	13.451	8,883
2021-12-14	16.380	17.230	16.211	16.500	13.650	9,836
2021-12-13	17.700	17.940	16.150	16.560	13.699	12,988
2021-12-10	17.730	18.700	17.730	17.780	14.708	3,134
2021-12-09	17.540	19.020	17.400	17.672	14.619	12,886
2021-12-08	16.820	18.400	16.440	17.700	14.642	11,190
2021-12-07	16.015	17.650	15.900	17.410	14.402	8,411
2021-12-06	15.210	15.230	14.050	15.130	12.516	2,780
2021-12-03	15.734	16.010	15.110	15.260	12.624	2,865
2021-12-02	15.010	16.190	15.010	15.760	13.037	8,383
2021-12-01	15.800	16.910	15.470	15.510	12.831	11,446
2021-11-30	16.090	16.390	15.065	15.400	12.740	21,257
2021-11-29	16.480	16.810	15.740	16.535	13.679	9,691
2021-11-26	16.550	17.110	16.260	16.350	13.525	31,137
2021-11-25	17.230	17.230	17.230	17.230	14.253	0
2021-11-24	17.220	17.560	17.100	17.230	14.253	9,900
2021-11-23	17.070	17.710	16.750	16.860	13.947	26,164
2021-11-22	19.002	19.030	16.508	16.940	14.014	30,745
2021-11-19	19.260	20.250	19.260	19.600	16.214	9,420
2021-11-18	21.115	21.190	19.248	19.460	16.098	15,586
2021-11-17	26.180	26.420	20.770	21.190	17.529	115,626
2021-11-16	31.736	31.790	31.147	31.490	26.050	2,380
2021-11-15	30.400	31.390	30.270	31.375	25.955	535
2021-11-12	29.500	31.060	29.500	30.313	25.076	2,339
2021-11-11	29.450	29.770	29.040	29.040	24.023	476
2021-11-10	29.190	29.890	28.940	28.940	23.940	2,176
2021-11-09	30.500	30.640	29.280	29.280	24.222	4,672
2021-11-08	30.530	30.730	30.000	30.380	25.132	1,269
2021-11-05	31.370	31.380	29.890	30.460	25.198	4,401
2021-11-04	32.000	32.090	30.920	31.120	25.744	3,177
2021-11-03	32.160	32.210	31.380	31.930	26.414	762
2021-11-02	33.880	33.890	31.950	32.320	26.737	2,533
2021-11-01	34.060	34.790	33.750	33.860	28.010	2,465

← NewerPage 21 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.