StoneCo Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	88.200	89.410	84.850	86.580	76.567	112,893
2026-01-28	86.680	88.190	85.490	88.190	77.991	89,678
2026-01-27	86.400	89.750	85.390	86.010	76.063	82,382
2026-01-26	83.820	86.740	83.810	85.860	75.930	342,721
2026-01-23	85.920	85.920	83.620	84.000	74.286	78,392
2026-01-22	82.000	85.380	80.090	85.110	75.267	133,545
2026-01-21	78.670	81.280	77.910	79.810	70.580	42,310
2026-01-20	76.500	79.360	75.600	78.670	69.572	65,731
2026-01-19	77.050	78.480	77.000	77.000	68.095	2,985
2026-01-16	79.970	79.970	77.380	78.000	68.979	23,386
2026-01-15	78.050	80.570	77.020	79.540	70.341	86,595
2026-01-14	77.610	79.020	76.520	77.590	68.617	54,870
2026-01-13	80.990	80.990	77.550	77.550	68.581	46,565
2026-01-12	78.260	80.830	78.250	80.330	71.040	17,456
2026-01-09	79.610	81.090	78.250	79.490	70.297	114,503
2026-01-08	75.780	79.730	75.220	78.840	69.722	116,686
2026-01-07	78.400	78.880	74.330	75.800	67.034	265,349
2026-01-06	82.280	83.640	80.410	82.770	73.198	85,211
2026-01-05	80.620	82.570	78.500	81.700	72.252	248,051
2026-01-02	81.540	82.090	79.340	80.550	71.235	84,173
2025-12-30	82.250	84.750	81.270	83.180	73.560	92,951
2025-12-29	82.350	83.500	82.150	83.500	73.843	132,777
2025-12-26	82.970	84.470	80.970	83.000	73.401	86,724
2025-12-23	80.000	84.310	79.200	82.140	72.641	171,848
2025-12-22	79.480	79.650	76.760	79.290	70.120	101,214
2025-12-19	80.560	80.800	78.670	79.120	69.970	41,643
2025-12-18	81.000	81.000	78.910	80.200	70.925	80,291
2025-12-17	80.300	80.350	78.900	79.650	70.439	262,694
2025-12-16	84.950	84.950	79.450	80.450	71.146	915,476
2025-12-15	86.000	86.000	83.210	83.210	73.587	461,352
2025-12-12	82.500	84.690	81.970	84.010	74.294	353,799
2025-12-11	78.600	83.980	78.600	82.500	72.959	565,875
2025-12-10	80.110	82.050	78.650	80.780	71.438	166,013
2025-12-09	81.800	81.800	78.340	79.470	70.279	73,413
2025-12-08	79.500	82.320	79.500	82.290	72.773	140,612
2025-12-05	84.290	86.130	78.840	79.400	70.218	282,850
2025-12-04	84.000	85.170	78.970	83.800	74.109	211,078
2025-12-03	97.000	97.000	83.390	83.390	73.746	108,941
2025-12-02	89.570	95.000	89.570	92.700	81.979	301,724
2025-12-01	89.200	90.230	88.280	89.800	79.415	13,000
2025-11-28	84.500	91.410	84.500	90.520	80.051	42,584
2025-11-27	84.540	86.080	84.010	86.080	76.125	7,506
2025-11-26	83.860	85.460	83.180	85.210	75.356	25,238
2025-11-25	81.460	84.140	81.240	84.140	74.409	25,729
2025-11-24	81.010	85.220	81.010	82.870	73.286	132,143
2025-11-21	81.100	81.100	78.990	81.000	71.632	98,551
2025-11-19	86.080	86.080	84.050	84.280	74.533	48,092
2025-11-18	86.000	86.940	84.910	85.800	75.877	20,979
2025-11-17	88.920	89.440	85.640	85.640	75.736	20,744
2025-11-14	88.200	90.450	87.730	89.230	78.911	21,698
2025-11-13	92.500	93.510	87.500	89.910	79.512	59,833
2025-11-12	93.000	95.300	92.500	92.500	81.803	43,677
2025-11-11	92.000	97.050	90.300	92.640	81.926	188,067
2025-11-10	91.520	92.820	90.980	91.830	81.210	89,960
2025-11-07	99.970	99.970	87.020	89.620	79.256	313,784
2025-11-06	104.59	104.60	99.970	102.61	90.743	66,173
2025-11-05	101.57	104.22	100.94	101.79	90.018	89,939
2025-11-04	100.00	102.41	99.700	101.90	90.115	112,343
2025-11-03	102.00	103.52	100.23	101.76	89.992	231,907
2025-10-31	100.01	102.77	100.01	102.40	90.558	103,197

← NewerPage 4 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.