StoneCo Ltd. historical data

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

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
2026-04-24	12.560	12.560	11.765	12.177	12.177	44,802
2026-04-23	15.050	15.210	14.377	14.645	12.115	34,019
2026-04-22	15.678	15.700	14.926	15.020	12.425	31,113
2026-04-21	15.580	15.690	15.363	15.560	12.872	4,227
2026-04-20	15.070	15.300	14.850	15.040	12.442	10,883
2026-04-17	15.480	15.800	14.940	15.720	13.004	13,580
2026-04-16	15.110	15.159	14.800	14.939	12.358	13,929
2026-04-15	16.000	16.000	14.685	14.790	12.235	24,884
2026-04-14	14.908	15.010	14.425	14.679	12.143	10,847
2026-04-13	13.790	14.770	13.750	14.765	12.214	2,772
2026-04-10	14.150	14.280	13.850	13.899	11.498	2,673
2026-04-09	13.880	14.370	13.680	14.000	11.581	4,495
2026-04-08	14.640	14.820	14.000	14.100	11.664	23,104
2026-04-07	14.370	14.370	13.540	13.720	11.350	5,072
2026-04-02	14.000	14.160	13.785	14.060	11.631	7,533
2026-04-01	13.960	14.540	13.960	14.390	11.904	2,620
2026-03-31	13.900	14.150	13.670	14.125	11.685	1,529
2026-03-30	13.620	13.760	13.310	13.650	11.292	674
2026-03-27	14.010	14.050	13.539	13.565	11.222	8,426
2026-03-26	14.140	14.380	14.020	14.080	11.648	4,484
2026-03-25	14.200	14.548	14.150	14.399	11.912	7,323
2026-03-24	14.270	14.300	13.688	14.050	11.623	1,893
2026-03-23	13.310	14.200	13.300	13.570	11.226	10,558
2026-03-20	14.110	14.110	13.102	13.120	10.853	28,669
2026-03-19	13.510	13.825	13.480	13.825	11.437	7,805
2026-03-18	14.150	14.150	13.730	13.830	11.441	8,815
2026-03-17	13.800	14.308	13.800	13.929	11.523	11,497
2026-03-16	14.020	14.170	13.920	14.170	11.722	290
2026-03-13	13.700	14.360	13.700	13.720	11.350	758
2026-03-12	14.300	14.300	13.729	13.910	11.507	7,497
2026-03-11	14.390	14.500	13.770	14.370	11.888	3,271
2026-03-10	14.020	14.340	13.850	14.060	11.631	9,672
2026-03-09	14.060	14.060	13.290	13.600	11.251	7,589
2026-03-06	13.810	13.970	13.330	13.675	11.313	2,771
2026-03-05	14.340	14.350	13.640	13.892	11.492	31,411
2026-03-04	14.180	14.700	13.850	14.578	12.060	8,254
2026-03-03	16.140	16.200	13.499	14.260	11.797	65,350
2026-03-02	16.140	17.270	16.140	17.270	14.287	4,330
2026-02-27	16.840	16.850	16.300	16.750	13.856	2,881
2026-02-26	16.900	16.900	16.281	16.649	13.773	9,042
2026-02-25	17.200	17.300	16.800	16.970	14.038	19,855
2026-02-24	16.750	17.010	16.470	16.988	14.053	16,667
2026-02-23	17.400	17.610	16.680	16.930	14.005	15,287
2026-02-20	16.890	17.739	16.820	17.530	14.502	16,038
2026-02-19	16.450	17.169	16.270	16.870	13.956	3,950
2026-02-18	16.500	16.850	16.410	16.571	13.708	1,810
2026-02-17	16.650	17.060	16.329	16.470	13.625	2,607
2026-02-16	16.681	16.681	16.681	16.681	13.799	0
2026-02-13	16.620	16.760	16.215	16.681	13.799	18,549
2026-02-12	17.570	17.724	16.569	16.770	13.873	7,032
2026-02-11	17.920	18.190	17.385	17.490	14.469	9,169

← NewerPage 3 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.