StoneCo Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	14.895	15.150	14.751	14.880	12.309	8,219
2025-08-19	15.300	15.360	14.891	14.891	12.319	8,919
2025-08-18	15.630	15.750	15.361	15.455	12.785	4,066
2025-08-15	15.490	16.000	15.490	15.620	12.922	2,189
2025-08-14	15.400	15.509	15.085	15.085	12.479	11,204
2025-08-13	15.260	15.771	15.220	15.581	12.889	32,065
2025-08-12	14.405	15.305	14.290	15.239	12.607	19,515
2025-08-11	14.460	14.500	14.211	14.301	11.831	5,798
2025-08-08	14.870	15.061	13.930	14.960	12.376	23,281
2025-08-07	13.550	13.620	13.200	13.219	10.935	11,193
2025-08-06	12.930	13.520	12.930	13.520	11.184	15,491
2025-08-05	12.840	12.980	12.610	12.980	10.738	10,859
2025-08-04	12.678	12.860	12.678	12.825	10.609	6,185
2025-08-01	12.690	12.898	12.584	12.700	10.506	7,509
2025-07-31	12.930	12.960	12.780	12.910	10.680	2,933
2025-07-30	13.080	13.110	12.870	12.930	10.696	9,455
2025-07-29	13.245	13.245	13.060	13.090	10.829	18,433
2025-07-28	13.370	13.380	13.205	13.249	10.960	2,935
2025-07-25	13.420	13.470	13.250	13.370	11.060	12,231
2025-07-24	13.940	13.940	13.435	13.670	11.308	10,189
2025-07-23	14.015	14.168	13.705	13.980	11.565	15,893
2025-07-22	13.850	14.219	13.720	14.008	11.588	21,791
2025-07-21	13.730	13.809	13.489	13.700	11.333	7,061
2025-07-18	14.910	14.910	13.839	13.839	11.449	41,884
2025-07-17	15.045	15.150	14.690	14.870	12.301	14,321
2025-07-16	14.930	14.980	14.672	14.866	12.298	17,776
2025-07-15	15.250	15.370	14.945	15.130	12.516	10,589
2025-07-14	15.530	15.530	14.922	15.040	12.442	26,655
2025-07-11	15.860	16.090	15.575	15.600	12.905	9,612
2025-07-10	16.175	16.215	15.845	15.957	13.200	10,571
2025-07-09	16.310	16.561	16.260	16.400	13.567	5,210
2025-07-08	16.200	16.240	15.998	16.110	13.327	3,167
2025-07-07	16.070	16.100	15.835	15.891	13.146	4,933
2025-07-04	16.160	16.160	16.160	16.160	13.368	0
2025-07-03	15.860	16.185	15.840	16.160	13.368	6,781
2025-07-02	16.080	16.314	15.665	15.950	13.195	6,215
2025-07-01	16.030	16.050	15.810	16.001	13.237	7,703
2025-06-30	15.488	16.039	15.410	15.849	13.111	26,134
2025-06-27	14.905	15.210	14.860	15.080	12.475	6,547
2025-06-26	15.500	15.500	15.055	15.097	12.489	16,218
2025-06-25	15.800	15.850	15.242	15.261	12.625	6,417
2025-06-24	15.100	15.550	15.100	15.550	12.864	39,144
2025-06-23	14.410	14.815	14.310	14.380	11.896	19,835
2025-06-20	14.910	14.970	14.515	14.670	12.136	9,648
2025-06-19	14.970	14.970	14.970	14.970	12.384	0
2025-06-18	15.000	15.000	14.720	14.970	12.384	8,353
2025-06-17	15.000	15.250	14.970	15.001	12.410	10,178
2025-06-16	13.960	14.950	13.920	14.610	12.086	47,471
2025-06-13	13.600	13.955	13.600	13.891	11.491	23,107
2025-06-12	14.200	14.315	13.544	13.970	11.557	16,012
2025-06-11	13.740	14.371	13.640	14.240	11.780	74,773
2025-06-10	13.440	13.829	13.390	13.620	11.267	8,334
2025-06-09	13.395	13.470	13.060	13.230	10.944	12,160
2025-06-06	13.980	14.050	13.230	13.339	11.035	18,139
2025-06-05	13.940	14.085	13.830	13.880	11.482	2,508
2025-06-04	14.290	14.568	13.560	13.699	11.333	25,072
2025-06-03	14.140	14.389	13.860	14.210	11.755	15,556
2025-06-02	13.700	13.960	13.595	13.889	11.489	18,219
2025-05-30	13.352	13.580	13.295	13.550	11.209	2,019
2025-05-29	13.615	13.695	13.421	13.491	11.160	18,411

← NewerPage 6 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.