StoneCo Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	56.990	56.990	54.140	54.390	54.390	540,802
2026-04-28	59.590	59.590	57.600	57.950	57.950	490,004
2026-04-27	61.220	61.390	59.260	59.290	59.290	315,390
2026-04-24	63.100	63.100	58.510	60.610	60.610	975,983
2026-04-23	75.000	76.010	71.260	72.350	63.983	642,334
2026-04-22	77.000	77.690	73.890	75.000	66.326	375,967
2026-04-20	75.770	76.650	73.870	75.980	67.193	391,927
2026-04-17	77.120	78.320	73.970	75.330	66.618	351,288
2026-04-16	74.220	76.430	73.710	76.100	67.299	818,256
2026-04-15	76.290	76.540	73.250	73.260	64.788	588,388
2026-04-14	74.010	74.910	71.840	72.800	64.381	268,439
2026-04-13	70.850	74.350	69.300	74.010	65.451	342,339
2026-04-10	71.210	71.850	69.370	70.470	62.320	320,474
2026-04-09	72.000	72.430	69.520	71.210	62.975	290,226
2026-04-08	74.000	75.570	70.960	71.600	63.320	236,710
2026-04-07	73.100	73.460	70.100	70.960	62.754	306,784
2026-04-06	72.970	73.790	71.710	73.200	64.735	213,500
2026-04-02	73.700	73.700	70.970	72.230	63.877	238,305
2026-04-01	73.000	75.330	73.000	74.000	65.442	187,485
2026-03-31	73.510	74.100	71.320	73.400	64.911	380,414
2026-03-30	70.530	72.380	70.430	72.350	63.983	247,550
2026-03-27	74.020	74.020	70.680	71.190	62.957	1,240,297
2026-03-26	75.070	75.320	73.220	73.650	65.132	669,512
2026-03-25	75.030	76.050	73.920	75.120	66.432	77,942
2026-03-24	74.200	75.210	72.340	73.540	65.035	158,344
2026-03-23	71.150	74.290	70.970	73.990	65.433	181,033
2026-03-20	72.310	72.480	69.670	70.000	61.905	92,565
2026-03-19	72.500	72.680	71.090	72.560	64.169	114,569
2026-03-18	71.550	73.100	71.550	72.500	64.115	53,381
2026-03-17	73.600	74.560	72.250	72.520	64.133	76,482
2026-03-16	75.490	76.000	73.220	73.550	65.044	206,116
2026-03-13	73.910	75.540	71.880	73.300	64.823	465,634
2026-03-12	73.930	75.340	71.680	73.790	65.256	699,707
2026-03-11	73.060	75.340	72.390	75.320	66.609	744,903
2026-03-10	72.400	73.990	71.540	72.440	64.062	434,507
2026-03-09	71.500	72.050	69.540	71.700	63.408	189,537
2026-03-06	75.000	75.000	71.240	72.010	63.682	319,775
2026-03-05	75.480	75.480	71.970	74.910	66.247	305,135
2026-03-04	75.550	77.570	73.740	75.480	66.751	740,292
2026-03-03	83.400	83.400	71.570	73.260	64.788	1,538,228
2026-03-02	86.800	89.640	83.810	86.380	76.390	195,757
2026-02-27	85.160	87.270	84.600	87.270	77.177	145,522
2026-02-26	87.330	87.340	84.080	85.700	75.789	37,012
2026-02-25	88.650	89.020	85.650	85.980	76.037	44,229
2026-02-24	86.120	88.630	85.130	87.940	77.770	137,376
2026-02-23	91.640	91.640	85.880	85.880	75.948	211,386
2026-02-20	87.810	91.880	87.080	91.000	80.476	105,998
2026-02-19	85.960	89.840	84.800	87.550	77.425	30,875
2026-02-18	87.170	87.760	86.090	86.500	76.496	26,203
2026-02-13	88.410	88.410	85.040	86.460	76.461	82,287
2026-02-12	90.100	92.450	85.770	87.120	77.045	330,912
2026-02-11	92.510	94.510	90.190	91.440	80.865	149,302
2026-02-10	93.400	94.400	91.030	93.010	82.254	49,404
2026-02-09	90.070	94.090	87.860	93.390	82.590	126,709
2026-02-06	85.410	90.000	83.000	90.000	79.592	84,730
2026-02-05	85.450	88.430	83.580	83.840	74.144	112,787
2026-02-04	88.890	88.890	84.360	86.000	76.054	71,827
2026-02-03	89.100	91.470	86.460	87.780	77.628	121,398
2026-02-02	87.150	89.620	85.300	88.790	78.522	212,169
2026-01-30	86.580	87.020	83.440	85.270	75.409	86,192

← NewerPage 3 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.