StoneCo Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	11.510	11.510	10.990	10.990	10.990	12,759
2026-05-06	11.080	11.510	11.080	11.330	11.330	23,886
2026-05-05	11.000	11.229	10.855	10.929	10.929	13,007
2026-05-04	11.130	11.310	10.740	10.895	10.895	31,133
2026-05-01	11.160	11.180	10.980	11.080	11.080	14,172
2026-04-30	10.900	11.020	10.837	10.999	10.999	8,598
2026-04-29	11.540	11.540	10.840	10.879	10.879	53,945
2026-04-28	11.997	11.997	11.660	11.670	11.670	7,773
2026-04-27	12.323	12.440	12.030	12.040	12.040	8,772

← NewerPage 3 of 3 · 129 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.