StoneCo Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 17.860 | 18.180 | 17.711 | 17.773 | 14.703 | 3,339 |
| 2026-02-09 | 17.020 | 17.775 | 16.890 | 17.775 | 14.704 | 3,507 |
| 2026-02-06 | 16.080 | 16.851 | 15.990 | 16.851 | 13.940 | 5,980 |
| 2026-02-05 | 16.220 | 16.790 | 15.885 | 16.362 | 13.535 | 13,652 |
| 2026-02-04 | 16.890 | 16.900 | 16.160 | 16.218 | 13.417 | 14,680 |
| 2026-02-03 | 17.190 | 17.500 | 16.510 | 17.490 | 14.469 | 29,368 |
| 2026-02-02 | 16.050 | 17.038 | 16.050 | 16.780 | 13.881 | 15,997 |
| 2026-01-30 | 16.150 | 16.603 | 15.850 | 16.189 | 13.393 | 32,143 |
| 2026-01-29 | 16.850 | 17.290 | 16.305 | 16.675 | 13.794 | 17,735 |
| 2026-01-28 | 16.650 | 17.000 | 16.405 | 16.650 | 13.774 | 23,423 |
| 2026-01-27 | 16.300 | 17.000 | 16.300 | 16.520 | 13.666 | 17,655 |
| 2026-01-26 | 16.010 | 16.459 | 15.900 | 16.250 | 13.443 | 10,615 |
| 2026-01-23 | 16.010 | 16.130 | 15.830 | 16.000 | 13.236 | 5,793 |
| 2026-01-22 | 15.396 | 16.125 | 15.300 | 16.000 | 13.236 | 28,889 |
| 2026-01-21 | 14.700 | 15.220 | 14.688 | 14.820 | 12.260 | 14,510 |
| 2026-01-20 | 14.030 | 14.770 | 13.710 | 14.260 | 11.797 | 14,010 |
| 2026-01-19 | 14.505 | 14.505 | 14.505 | 14.505 | 11.999 | 0 |
| 2026-01-16 | 14.800 | 14.800 | 14.462 | 14.505 | 11.999 | 11,986 |
| 2026-01-15 | 14.442 | 14.959 | 14.340 | 14.900 | 12.326 | 6,450 |
| 2026-01-14 | 14.490 | 14.660 | 14.239 | 14.291 | 11.823 | 8,092 |
| 2026-01-13 | 14.835 | 14.930 | 14.462 | 14.525 | 12.016 | 19,172 |
| 2026-01-12 | 14.810 | 14.935 | 14.660 | 14.881 | 12.310 | 7,196 |
| 2026-01-09 | 14.660 | 14.978 | 14.660 | 14.890 | 12.318 | 6,993 |
| 2026-01-08 | 14.170 | 14.740 | 13.980 | 14.653 | 12.121 | 37,882 |
| 2026-01-07 | 14.660 | 14.660 | 13.764 | 14.035 | 11.610 | 41,406 |
| 2026-01-06 | 15.230 | 15.590 | 15.150 | 15.418 | 12.755 | 2,852 |
| 2026-01-05 | 14.630 | 15.240 | 14.460 | 14.610 | 12.086 | 15,329 |
| 2026-01-02 | 15.010 | 15.060 | 14.625 | 14.840 | 12.276 | 15,945 |
| 2025-12-31 | 15.000 | 15.060 | 14.791 | 14.870 | 12.301 | 14,001 |
| 2025-12-30 | 14.980 | 15.275 | 14.820 | 15.100 | 12.491 | 12,434 |
| 2025-12-29 | 14.790 | 14.910 | 14.660 | 14.755 | 12.206 | 17,829 |
| 2025-12-24 | 14.728 | 14.778 | 14.660 | 14.699 | 12.160 | 6,336 |
| 2025-12-23 | 14.440 | 15.170 | 14.360 | 14.800 | 12.243 | 16,036 |
| 2025-12-22 | 14.225 | 14.270 | 13.860 | 14.000 | 11.581 | 27,404 |
| 2025-12-19 | 14.460 | 14.630 | 14.360 | 14.399 | 11.911 | 27,037 |
| 2025-12-18 | 14.530 | 14.635 | 14.301 | 14.519 | 12.011 | 19,873 |
| 2025-12-17 | 14.590 | 14.690 | 14.390 | 14.480 | 11.979 | 4,317 |
| 2025-12-16 | 15.343 | 15.343 | 14.558 | 14.849 | 12.284 | 6,414 |
| 2025-12-15 | 15.530 | 15.792 | 15.495 | 15.509 | 12.829 | 9,624 |
| 2025-12-12 | 15.230 | 15.625 | 15.220 | 15.588 | 12.895 | 29,486 |
| 2025-12-11 | 14.850 | 15.305 | 14.850 | 15.292 | 12.650 | 17,528 |
| 2025-12-10 | 14.660 | 14.850 | 14.400 | 14.850 | 12.285 | 2,666 |
| 2025-12-09 | 14.550 | 14.620 | 14.440 | 14.520 | 12.012 | 24,116 |
| 2025-12-08 | 14.906 | 15.090 | 14.738 | 15.090 | 12.483 | 18,861 |
| 2025-12-05 | 15.810 | 16.075 | 14.749 | 14.765 | 12.214 | 50,485 |
| 2025-12-04 | 16.040 | 16.040 | 15.130 | 15.521 | 12.839 | 44,232 |
| 2025-12-03 | 17.440 | 17.490 | 16.222 | 16.222 | 13.420 | 43,557 |
| 2025-12-02 | 16.980 | 17.810 | 16.950 | 17.603 | 14.562 | 14,875 |
| 2025-12-01 | 16.541 | 16.780 | 16.532 | 16.580 | 13.716 | 5,688 |
| 2025-11-28 | 15.970 | 17.111 | 15.930 | 16.727 | 13.837 | 24,276 |
| 2025-11-27 | 15.969 | 15.969 | 15.969 | 15.969 | 13.210 | 0 |
| 2025-11-26 | 15.530 | 15.985 | 15.510 | 15.969 | 13.210 | 19,096 |
| 2025-11-25 | 15.135 | 15.447 | 15.135 | 15.268 | 12.630 | 20,368 |
| 2025-11-24 | 15.130 | 15.768 | 15.110 | 15.455 | 12.785 | 10,216 |
| 2025-11-21 | 14.510 | 14.949 | 14.510 | 14.780 | 12.227 | 3,776 |
| 2025-11-20 | 16.100 | 16.285 | 14.890 | 15.001 | 12.410 | 8,529 |
| 2025-11-19 | 16.030 | 16.070 | 15.770 | 15.830 | 13.095 | 1,711 |
| 2025-11-18 | 16.051 | 16.241 | 15.920 | 16.209 | 13.409 | 4,345 |
| 2025-11-17 | 16.830 | 16.900 | 16.370 | 16.403 | 13.569 | 5,083 |
| 2025-11-14 | 16.680 | 17.110 | 16.500 | 16.950 | 14.022 | 5,946 |
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.