StoneCo Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-29	34.500	34.790	33.750	34.573	28.600	809
2021-10-28	34.000	35.640	34.000	35.480	29.351	309
2021-10-27	36.450	36.450	32.755	34.160	28.259	9,030
2021-10-26	38.200	38.240	36.122	36.390	30.103	2,873
2021-10-25	37.200	38.250	37.120	37.610	31.113	13,083
2021-10-22	38.382	38.500	36.250	36.670	30.335	6,827
2021-10-21	39.020	40.030	38.718	39.320	32.527	1,564
2021-10-20	37.875	39.090	37.750	39.020	32.279	9,667
2021-10-19	37.160	37.720	36.310	37.500	31.022	3,512
2021-10-18	37.440	37.450	35.940	37.170	30.749	5,975
2021-10-15	33.830	38.140	33.670	37.530	31.046	6,488
2021-10-14	32.700	33.580	32.520	33.340	27.580	772

← NewerPage 22 of 22 · 1,272 trading days

Stock splits

No stock splits on record.

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.