StoneCo Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.070	11.290	10.960	11.290	11.290	81,455
2026-10-22	11.590	11.590	10.991	11.170	11.170	4,463
2026-10-21	12.000	12.200	11.580	11.660	11.660	5,807
2026-10-20	11.620	12.030	11.620	11.890	11.890	18,275
2026-10-19	11.330	11.700	11.300	11.410	11.410	11,368
2026-10-16	11.445	11.500	11.149	11.200	11.200	21,340
2026-10-15	11.610	11.630	11.140	11.580	11.580	27,090
2026-10-14	11.620	12.000	11.391	11.560	11.560	9,511
2026-10-13	12.130	12.250	11.840	11.970	11.970	9,098
2026-10-12	12.500	12.500	12.080	12.290	12.290	6,013
2026-10-09	11.590	12.375	11.590	12.371	12.371	45,848
2026-10-08	11.350	11.980	11.350	11.650	11.650	25,436
2026-10-07	11.500	11.800	11.400	11.580	11.580	6,080
2026-10-06	11.460	11.870	11.350	11.830	11.830	75,219
2026-10-05	10.330	12.045	10.300	11.550	11.550	113,626
2026-10-02	9.500	9.580	9.180	9.440	9.440	4,573
2026-10-01	9.360	9.560	8.960	9.290	9.290	11,697
2026-09-30	9.420	9.500	9.255	9.490	9.490	3,933
2026-09-29	9.220	9.391	9.130	9.281	9.281	45,721
2026-09-28	9.290	9.380	9.050	9.300	9.300	12,492
2026-09-25	9.260	9.320	9.057	9.315	9.315	12,548
2026-09-24	9.510	9.510	9.130	9.189	9.189	16,192

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.