StoneCo Ltd. historical data

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

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

← NewerPage 4 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.