StoneCo Ltd. historical data

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

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
2025-10-20	97.160	100.67	96.750	99.600	88.081	62,050
2025-10-17	96.100	97.560	94.600	97.200	85.959	49,807
2025-10-16	100.00	100.00	96.010	96.010	84.907	24,534
2025-10-15	92.980	98.430	92.980	97.980	86.649	38,716
2025-10-14	92.000	94.610	91.720	93.070	82.307	78,684
2025-10-13	95.440	96.410	91.840	91.920	81.290	153,262
2025-10-10	98.220	98.220	93.380	94.630	83.686	33,298
2025-10-09	96.970	97.170	95.330	96.310	85.172	13,624
2025-10-08	97.030	97.660	94.580	96.910	85.702	24,151
2025-10-07	95.550	95.920	93.250	94.850	83.881	44,774
2025-10-06	95.860	96.710	94.930	95.120	84.120	32,457
2025-10-03	96.500	97.570	95.020	95.840	84.756	11,324
2025-10-02	95.060	98.280	95.060	96.970	85.756	37,240
2025-10-01	101.48	101.48	95.610	97.000	85.782	46,083
2025-09-30	102.99	105.95	100.51	101.48	89.744	80,771
2025-09-29	100.23	103.40	100.23	102.57	90.708	73,628
2025-09-26	98.000	101.50	98.000	100.20	88.612	50,550
2025-09-25	98.390	101.16	98.310	99.630	88.108	19,954
2025-09-24	102.99	102.99	98.010	100.40	88.789	54,046
2025-09-23	101.99	103.92	100.30	100.75	89.098	28,248
2025-09-22	103.43	103.87	101.43	101.99	90.195	213,340
2025-09-19	100.96	104.37	100.83	102.39	90.549	53,727
2025-09-18	97.930	101.86	97.930	100.96	89.284	329,416
2025-09-17	101.00	102.38	99.420	99.930	88.373	43,385
2025-09-16	99.990	100.72	98.500	99.700	88.170	88,769
2025-09-15	98.190	99.670	97.920	98.250	86.888	48,834
2025-09-12	97.100	98.470	96.820	97.280	86.030	24,151
2025-09-11	94.970	98.210	94.890	97.750	86.445	44,799
2025-09-10	96.710	97.010	94.770	94.770	83.810	62,038
2025-09-09	93.710	98.600	93.340	96.840	85.641	171,337
2025-09-08	94.190	94.680	91.380	93.160	82.386	102,289
2025-09-05	90.440	94.000	89.770	94.000	83.129	73,338
2025-09-04	90.250	90.430	87.060	90.000	79.592	38,131
2025-09-03	91.000	91.000	88.300	89.430	79.088	61,587
2025-09-02	91.860	91.860	87.970	89.300	78.973	87,556
2025-09-01	90.000	91.500	89.340	90.500	80.034	19,997
2025-08-29	89.810	91.940	88.880	89.340	79.008	106,133
2025-08-28	86.010	90.910	85.990	90.340	79.892	99,713
2025-08-27	84.470	86.160	84.060	85.850	75.922	120,978
2025-08-26	83.650	84.930	83.110	84.470	74.701	65,304
2025-08-25	82.680	84.470	82.680	83.090	73.481	155,055
2025-08-22	81.810	83.200	81.510	82.860	73.277	467,835
2025-08-21	81.400	81.420	79.090	81.160	71.774	473,170
2025-08-20	81.730	83.070	80.350	81.410	71.995	243,138
2025-08-19	83.830	84.380	81.360	82.000	72.517	248,329
2025-08-18	83.690	84.970	83.060	83.650	73.976	68,696
2025-08-15	84.670	86.080	83.600	84.150	74.418	51,319
2025-08-14	82.200	83.930	81.160	83.500	73.843	74,166
2025-08-13	82.000	85.320	82.000	84.500	74.728	57,579
2025-08-12	78.000	82.720	78.000	82.290	72.773	79,788
2025-08-11	78.880	79.400	77.420	77.500	68.537	95,359

← NewerPage 5 of 7 · 381 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.