StoneCo Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	9.480	9.710	9.150	9.200	7.611	73,698
2024-11-29	9.990	9.990	9.265	9.480	7.842	94,617
2024-11-28	10.360	10.360	10.360	10.360	8.570	0
2024-11-27	10.830	10.930	10.350	10.360	8.570	16,028
2024-11-26	10.830	11.040	10.760	10.910	9.025	13,832
2024-11-25	10.404	10.785	10.390	10.710	8.860	36,592
2024-11-22	9.800	10.480	9.730	10.200	8.438	116,284
2024-11-21	9.170	9.360	9.074	9.330	7.718	33,451
2024-11-20	9.198	9.310	9.110	9.120	7.545	15,109
2024-11-19	9.530	9.620	9.280	9.380	7.760	30,169
2024-11-18	9.930	9.930	9.720	9.730	8.049	11,425
2024-11-15	9.920	10.000	9.620	9.720	8.041	17,267
2024-11-14	10.634	10.730	9.830	9.989	8.263	61,621
2024-11-13	11.550	11.650	10.499	10.535	8.715	84,492
2024-11-12	11.530	11.649	11.400	11.545	9.551	40,406
2024-11-11	11.400	11.540	11.210	11.460	9.480	14,676
2024-11-08	11.260	11.260	11.075	11.099	9.182	9,072
2024-11-07	11.530	11.770	11.321	11.399	9.430	31,459
2024-11-06	11.013	11.485	10.952	11.455	9.476	22,729
2024-11-05	11.330	11.330	10.800	10.821	8.952	20,647
2024-11-04	11.122	11.600	11.080	11.290	9.340	16,749
2024-11-01	11.111	11.381	11.040	11.200	9.265	25,476
2024-10-31	11.260	11.410	11.150	11.160	9.232	14,629
2024-10-30	11.400	11.460	11.250	11.320	9.364	2,127
2024-10-29	11.520	11.770	11.520	11.609	9.604	9,212
2024-10-28	11.530	11.750	11.520	11.599	9.595	3,977
2024-10-25	11.385	11.570	11.265	11.520	9.530	14,243
2024-10-24	11.160	11.218	11.060	11.218	9.280	20,118
2024-10-23	11.020	11.300	11.020	11.065	9.153	24,757
2024-10-22	10.990	11.174	10.960	11.029	9.124	14,112
2024-10-21	11.080	11.100	10.972	10.992	9.093	6,507
2024-10-18	11.050	11.226	10.960	11.010	9.108	6,733
2024-10-17	10.960	10.980	10.780	10.920	9.034	8,107
2024-10-16	11.000	11.100	10.910	10.970	9.075	2,823
2024-10-15	11.150	11.210	10.990	11.039	9.132	11,447
2024-10-14	10.908	11.320	10.870	11.230	9.290	11,012
2024-10-11	10.855	10.900	10.785	10.850	8.976	9,250
2024-10-10	10.701	11.049	10.649	10.980	9.083	29,844
2024-10-09	11.060	11.100	10.739	10.790	8.926	15,699
2024-10-08	11.120	11.190	10.989	11.180	9.249	2,233
2024-10-07	11.265	11.380	11.130	11.189	9.256	7,387
2024-10-04	11.200	11.280	11.111	11.150	9.224	7,372
2024-10-03	10.940	11.035	10.850	11.020	9.116	5,627
2024-10-02	11.200	11.435	11.110	11.150	9.224	3,984
2024-10-01	11.190	11.200	10.950	10.950	9.058	3,523
2024-09-30	11.420	11.440	11.250	11.250	9.307	4,202
2024-09-27	11.220	11.600	11.150	11.590	9.588	7,231
2024-09-26	11.230	11.440	11.050	11.160	9.232	12,379
2024-09-25	11.130	11.160	10.850	10.880	9.000	11,526
2024-09-24	11.275	11.408	11.110	11.140	9.216	14,230
2024-09-23	11.240	11.350	11.140	11.239	9.297	5,675
2024-09-20	12.240	12.240	11.491	11.530	9.538	17,495
2024-09-19	12.600	12.640	12.280	12.420	10.274	42,125
2024-09-18	12.400	12.460	12.141	12.402	10.260	33,527
2024-09-17	12.451	12.500	12.260	12.325	10.196	7,622
2024-09-16	12.207	12.450	12.207	12.290	10.167	38,511
2024-09-13	12.101	12.320	12.060	12.170	10.068	51,202
2024-09-12	11.940	12.290	11.735	11.905	9.848	18,943
2024-09-11	11.240	11.970	11.240	11.860	9.811	32,635
2024-09-10	11.200	11.250	11.081	11.140	9.216	1,539

← NewerPage 9 of 22 · 1,264 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.