StoneCo Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	13.400	13.485	13.130	13.360	11.052	7,316
2025-05-27	13.590	13.590	13.315	13.454	11.130	13,401
2025-05-23	12.900	13.401	12.860	13.401	11.086	22,125
2025-05-22	12.940	13.989	12.920	13.900	11.499	32,394
2025-05-21	13.260	13.359	12.880	12.901	10.673	28,002
2025-05-20	13.460	13.480	13.192	13.290	10.994	13,048
2025-05-19	13.128	13.540	13.110	13.519	11.184	14,331
2025-05-16	13.220	13.410	13.170	13.350	11.044	13,617
2025-05-15	13.775	13.910	13.111	13.319	11.018	18,879
2025-05-14	13.810	14.345	13.740	14.060	11.631	30,737
2025-05-13	13.420	13.705	13.341	13.551	11.210	25,015
2025-05-12	14.000	14.160	13.202	13.315	11.015	29,669
2025-05-09	13.530	13.680	12.801	13.385	11.073	31,675
2025-05-08	13.396	13.819	13.380	13.790	11.408	23,673
2025-05-07	13.315	13.340	13.100	13.100	10.837	13,025
2025-05-06	13.300	13.499	13.190	13.210	10.928	4,295
2025-05-02	14.085	14.160	13.671	13.795	11.412	10,862
2025-05-01	14.060	14.080	13.800	13.901	11.500	9,984
2025-04-30	13.762	13.865	13.640	13.750	11.375	10,054
2025-04-29	14.240	14.320	14.201	14.270	11.805	7,172
2025-04-28	14.150	14.460	13.900	14.190	11.739	16,178
2025-04-25	13.470	13.565	13.344	13.565	11.222	9,542
2025-04-24	13.250	13.410	12.960	13.410	11.093	6,776
2025-04-23	13.300	13.470	12.950	13.120	10.853	15,734
2025-04-22	12.300	13.159	12.300	12.969	10.729	31,170
2025-04-17	11.890	12.160	11.882	12.125	10.030	28,218
2025-04-16	11.840	12.029	11.760	11.820	9.778	3,066
2025-04-15	11.848	12.045	11.640	11.890	9.836	17,387
2025-04-14	11.720	11.850	11.392	11.721	9.696	20,821
2025-04-11	11.030	11.605	10.942	11.540	9.546	52,684
2025-04-10	10.850	11.130	10.730	10.850	8.976	25,828
2025-04-09	10.260	11.230	10.212	11.209	9.273	40,726
2025-04-08	10.970	11.139	10.470	10.960	9.067	22,458
2025-04-07	10.000	11.071	9.833	10.860	8.984	58,561
2025-04-04	10.900	11.060	10.370	10.575	8.748	45,257
2025-04-03	10.870	11.369	10.510	11.010	9.108	35,906
2025-04-02	10.501	10.570	10.319	10.530	8.711	11,080
2025-04-01	10.350	10.575	10.350	10.460	8.653	5,468
2025-03-31	10.810	10.810	10.445	10.531	8.711	37,166
2025-03-28	11.380	11.400	11.070	11.130	9.207	23,851
2025-03-27	11.370	11.535	11.270	11.505	9.517	18,740
2025-03-26	11.460	11.550	11.050	11.385	9.418	29,542
2025-03-25	11.320	11.740	11.320	11.580	9.580	90,030
2025-03-24	11.250	11.395	11.000	11.390	9.422	16,557
2025-03-21	11.030	11.265	11.030	11.175	9.244	20,623
2025-03-20	11.210	11.280	11.010	11.222	9.283	29,552
2025-03-19	10.800	11.700	10.800	11.348	9.388	308,431
2025-03-18	10.065	10.180	9.821	9.840	8.140	11,670
2025-03-17	9.840	10.218	9.750	10.180	8.421	20,527
2025-03-14	9.445	9.821	9.445	9.782	8.092	10,272
2025-03-13	9.120	9.369	9.120	9.250	7.652	15,288
2025-03-12	9.192	9.280	8.980	9.100	7.528	27,239
2025-03-11	9.250	9.300	8.980	9.020	7.462	36,377
2025-03-10	9.650	9.650	9.175	9.550	7.900	24,012
2025-03-07	9.510	9.619	9.335	9.619	7.957	15,114
2025-03-06	9.300	9.625	9.110	9.600	7.942	12,295
2025-03-05	9.240	9.330	9.135	9.180	7.594	4,374
2025-03-04	8.940	9.155	8.650	8.710	7.205	28,771
2025-03-03	9.320	9.510	9.201	9.241	7.644	11,960
2025-02-28	9.240	9.349	9.000	9.051	7.488	26,493

← NewerPage 7 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.