StoneCo Ltd. historical data

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

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
2025-10-23	18.900	18.910	18.900	18.900	15.635	9,337
2025-10-22	18.250	18.365	18.051	18.150	15.015	14,359
2025-10-21	18.410	18.700	18.370	18.495	15.300	15,242
2025-10-20	18.230	18.760	17.900	18.640	15.420	20,436
2025-10-17	17.200	17.868	17.200	17.761	14.692	9,903
2025-10-16	17.960	18.130	17.730	17.780	14.708	8,435
2025-10-15	17.320	17.635	17.170	17.380	14.378	12,855
2025-10-14	16.715	17.300	16.630	17.201	14.230	17,286
2025-10-13	17.870	17.870	16.920	17.150	14.187	30,521
2025-10-10	17.900	18.025	17.070	17.280	14.295	17,087
2025-10-09	18.300	18.300	17.780	17.870	14.783	23,299
2025-10-08	17.850	18.300	17.710	18.000	14.890	17,411
2025-10-07	17.860	18.020	17.474	17.629	14.583	28,104
2025-10-06	17.870	18.165	17.870	18.090	14.965	34,619
2025-10-03	18.130	18.250	17.780	17.960	14.857	22,882
2025-10-02	18.220	18.430	17.871	18.030	14.915	5,735
2025-10-01	18.850	19.010	17.980	18.221	15.073	17,265
2025-09-30	19.460	19.940	19.115	19.115	15.813	42,621
2025-09-29	19.420	19.420	19.110	19.321	15.983	18,130
2025-09-26	18.660	18.995	18.550	18.950	15.676	6,837
2025-09-25	18.490	18.931	18.490	18.628	15.410	13,297
2025-09-24	19.140	19.170	18.441	18.530	15.329	42,273
2025-09-23	19.250	19.500	19.020	19.025	15.738	7,302
2025-09-22	19.430	19.430	18.990	19.080	15.784	6,409
2025-09-19	19.260	19.610	18.940	19.221	15.901	9,643
2025-09-18	18.902	19.031	18.810	18.860	15.602	3,691
2025-09-17	18.900	19.300	18.760	19.300	15.966	36,072
2025-09-16	18.600	18.940	18.560	18.620	15.403	13,235
2025-09-15	18.488	18.750	18.420	18.560	15.354	9,994
2025-09-12	18.256	18.300	18.090	18.209	15.063	19,266
2025-09-11	17.695	18.251	17.660	17.980	14.874	8,987
2025-09-10	17.900	17.945	17.670	17.791	14.717	26,455
2025-09-09	17.320	18.135	17.270	18.080	14.957	33,373
2025-09-08	17.620	17.620	16.860	17.110	14.154	68,372
2025-09-05	16.650	17.400	16.570	16.850	13.939	43,044
2025-09-04	16.370	16.550	15.980	16.550	13.691	8,688
2025-09-03	16.300	16.500	16.170	16.345	13.521	6,606
2025-09-02	16.430	16.465	16.020	16.330	13.509	6,758
2025-09-01	16.530	16.530	16.530	16.530	13.674	0
2025-08-29	16.745	16.795	16.421	16.530	13.674	8,652
2025-08-28	16.000	16.770	16.000	16.530	13.674	31,158
2025-08-27	15.600	15.790	15.460	15.720	13.004	8,038
2025-08-26	15.400	15.700	15.350	15.591	12.898	5,564
2025-08-22	14.900	15.345	14.890	15.200	12.574	6,411
2025-08-21	14.720	14.770	14.450	14.501	11.996	3,493

← NewerPage 5 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.