StoneCo Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	56.110	56.210	54.000	54.000	54.000	20,557
2026-07-23	57.000	57.000	55.130	56.110	56.110	38,677
2026-07-22	57.550	57.550	56.080	56.940	56.940	71,314
2026-07-21	56.410	57.460	55.200	57.460	57.460	98,776
2026-07-20	57.230	57.660	56.330	56.800	56.800	43,129
2026-07-17	56.780	56.960	55.830	56.680	56.680	26,183
2026-07-16	56.850	57.520	56.590	56.780	56.780	89,353
2026-07-15	57.920	57.920	55.420	56.840	56.840	150,510
2026-07-14	55.600	57.580	55.600	57.340	57.340	37,002
2026-07-13	57.040	58.030	56.830	56.860	56.860	172,886
2026-07-10	55.550	57.880	55.550	57.000	57.000	68,588
2026-07-09	53.810	56.190	53.810	55.550	55.550	172,079
2026-07-08	57.300	57.300	52.440	53.800	53.800	188,956
2026-07-07	56.980	57.700	54.280	55.120	55.120	38,099
2026-07-06	57.700	58.240	54.160	56.410	56.410	111,339
2026-07-03	57.990	58.350	57.450	57.450	57.450	44,113
2026-07-02	55.740	58.800	55.740	57.700	57.700	104,567
2026-07-01	55.550	58.640	55.500	56.880	56.880	87,489
2026-06-30	56.910	56.910	55.480	55.700	55.700	145,898
2026-06-29	56.930	57.340	55.330	55.690	55.690	265,316
2026-06-26	55.520	57.410	55.110	56.990	56.990	105,866
2026-06-25	56.040	56.670	55.230	55.520	55.520	35,858
2026-06-24	56.000	57.820	55.900	56.500	56.500	254,428
2026-06-23	55.390	55.980	54.500	55.770	55.770	95,264
2026-06-22	54.470	55.980	54.010	54.840	54.840	48,566
2026-06-19	56.940	56.940	54.000	54.310	54.310	15,459
2026-06-18	54.800	56.380	54.500	54.500	54.500	269,684
2026-06-17	55.480	57.790	54.910	55.520	55.520	64,219
2026-06-16	55.250	56.130	54.890	55.480	55.480	94,538
2026-06-15	56.970	59.000	55.250	55.250	55.250	72,045
2026-06-12	57.020	57.770	56.580	56.960	56.960	56,451
2026-06-11	54.000	57.130	54.000	57.080	57.080	73,927
2026-06-10	53.530	56.540	53.530	54.740	54.740	390,312
2026-06-09	56.000	56.000	54.370	54.890	54.890	28,502
2026-06-08	53.700	55.090	53.160	54.350	54.350	41,766
2026-06-05	56.300	56.300	53.160	53.160	53.160	157,950
2026-06-03	58.800	58.800	52.620	54.700	54.700	210,498
2026-06-02	59.540	59.540	55.850	55.850	55.850	157,204
2026-06-01	57.000	58.730	57.000	57.720	57.720	91,955
2026-05-29	58.000	58.000	56.720	57.470	57.470	60,294
2026-05-28	58.090	58.090	56.420	57.000	57.000	70,609
2026-05-27	57.050	59.810	56.790	57.800	57.800	135,601
2026-05-26	55.570	56.690	54.820	56.480	56.480	107,177
2026-05-25	55.270	55.800	53.490	55.290	55.290	65,394
2026-05-22	56.150	56.150	54.390	54.900	54.900	76,597
2026-05-21	54.810	57.090	54.160	55.820	55.820	311,457
2026-05-20	52.420	55.390	52.280	54.260	54.260	248,885
2026-05-19	51.260	52.920	50.660	52.150	52.150	134,891
2026-05-18	49.030	51.420	47.620	51.000	51.000	271,569
2026-05-15	48.300	51.000	47.570	48.780	48.780	233,460
2026-05-14	49.000	49.880	47.880	48.510	48.510	173,171
2026-05-13	51.480	51.560	48.310	48.750	48.750	309,040
2026-05-12	51.470	51.470	50.140	50.970	50.970	200,150
2026-05-11	53.180	53.180	50.280	51.210	51.210	220,345
2026-05-08	54.770	55.260	52.850	52.910	52.910	71,385
2026-05-07	56.100	56.100	54.120	54.490	54.490	103,910
2026-05-06	55.000	56.800	55.000	55.820	55.820	171,330
2026-05-05	53.780	54.890	53.380	54.890	54.890	180,791
2026-05-04	54.780	55.760	53.370	53.800	53.800	71,522
2026-04-30	54.940	54.990	53.900	54.500	54.500	200,942

← NewerPage 2 of 7 · 380 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	8.3672 KYD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.