StoneCo Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 17.490 | 17.500 | 16.600 | 16.910 | 13.989 | 11,526 |
| 2025-11-12 | 17.748 | 17.939 | 17.660 | 17.742 | 14.677 | 3,766 |
| 2025-11-11 | 17.310 | 18.220 | 17.160 | 17.600 | 14.560 | 7,801 |
| 2025-11-10 | 17.200 | 17.440 | 17.121 | 17.436 | 14.423 | 6,048 |
| 2025-11-07 | 17.490 | 17.950 | 16.300 | 16.450 | 13.608 | 26,408 |
| 2025-11-06 | 19.040 | 19.205 | 18.840 | 19.065 | 15.771 | 5,349 |
| 2025-11-05 | 18.740 | 19.447 | 18.740 | 19.115 | 15.813 | 10,929 |
| 2025-11-04 | 18.460 | 19.020 | 18.420 | 18.930 | 15.660 | 26,249 |
| 2025-11-03 | 19.290 | 19.339 | 18.800 | 18.800 | 15.552 | 3,752 |
| 2025-10-31 | 19.020 | 19.020 | 18.580 | 18.713 | 15.480 | 1,052 |
| 2025-10-30 | 18.790 | 19.100 | 18.670 | 18.841 | 15.586 | 3,067 |
| 2025-10-29 | 19.210 | 19.635 | 19.080 | 19.100 | 15.800 | 18,014 |
| 2025-10-28 | 19.000 | 19.340 | 19.000 | 19.042 | 15.752 | 5,307 |
| 2025-10-27 | 19.060 | 19.450 | 19.060 | 19.165 | 15.854 | 6,671 |
| 2025-10-24 | 19.000 | 19.400 | 18.960 | 19.100 | 15.800 | 3,031 |
← NewerPage 5 of 5 · 255 trading days
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.