StoneCo Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 100.01 | 102.77 | 100.01 | 102.40 | 90.558 | 103,197 |
| 2025-10-30 | 105.79 | 105.79 | 100.60 | 101.00 | 89.319 | 54,473 |
| 2025-10-29 | 103.61 | 104.90 | 101.77 | 102.04 | 90.239 | 60,838 |
| 2025-10-28 | 104.00 | 104.00 | 102.03 | 102.58 | 90.717 | 21,979 |
| 2025-10-27 | 105.19 | 105.19 | 102.23 | 103.30 | 91.354 | 100,441 |
| 2025-10-24 | 101.86 | 104.48 | 101.85 | 102.10 | 90.292 | 21,710 |
| 2025-10-23 | 101.21 | 101.85 | 97.790 | 101.70 | 89.939 | 52,174 |
| 2025-10-22 | 101.20 | 101.20 | 97.440 | 98.090 | 86.746 | 14,542 |
| 2025-10-21 | 100.70 | 100.83 | 98.400 | 98.400 | 87.020 | 26,465 |
← NewerPage 5 of 5 · 249 trading days
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.