StoneCo Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 80.000 | 82.020 | 75.540 | 78.880 | 69.758 | 412,427 |
| 2025-08-07 | 72.000 | 74.670 | 71.840 | 72.800 | 64.381 | 383,106 |
| 2025-08-06 | 71.130 | 74.110 | 71.130 | 73.100 | 64.646 | 90,549 |
| 2025-08-05 | 69.160 | 71.600 | 69.160 | 70.500 | 62.347 | 26,296 |
| 2025-08-04 | 69.850 | 70.950 | 69.780 | 70.580 | 62.418 | 68,698 |
| 2025-08-01 | 70.800 | 71.100 | 69.250 | 69.870 | 61.790 | 34,231 |
| 2025-07-31 | 73.510 | 73.510 | 71.210 | 71.270 | 63.028 | 20,182 |
| 2025-07-30 | 73.880 | 73.880 | 72.000 | 73.520 | 65.018 | 15,666 |
| 2025-07-29 | 74.280 | 74.370 | 72.710 | 72.940 | 64.505 | 20,126 |
| 2025-07-28 | 75.850 | 75.850 | 73.400 | 74.280 | 65.690 | 29,732 |
| 2025-07-25 | 73.800 | 75.100 | 73.270 | 75.100 | 66.415 | 50,005 |
| 2025-07-24 | 78.580 | 78.580 | 73.360 | 73.360 | 64.876 | 128,099 |
| 2025-07-23 | 78.700 | 78.700 | 76.500 | 77.850 | 68.847 | 4,975 |
| 2025-07-22 | 76.610 | 79.550 | 76.570 | 78.730 | 69.625 | 240,704 |
| 2025-07-21 | 76.320 | 76.920 | 74.360 | 75.060 | 66.379 | 48,694 |
| 2025-07-18 | 83.120 | 83.120 | 76.070 | 76.070 | 67.273 | 82,320 |
| 2025-07-17 | 84.280 | 84.620 | 82.000 | 83.090 | 73.481 | 167,476 |
| 2025-07-16 | 83.390 | 83.650 | 81.540 | 83.650 | 73.976 | 51,230 |
| 2025-07-15 | 84.990 | 84.990 | 82.170 | 82.170 | 72.667 | 64,356 |
| 2025-07-14 | 85.500 | 86.700 | 82.960 | 84.290 | 74.542 | 128,853 |
| 2025-07-11 | 88.500 | 89.870 | 85.510 | 86.270 | 76.293 | 80,216 |
| 2025-07-10 | 87.210 | 89.960 | 87.200 | 88.500 | 78.265 | 32,504 |
| 2025-07-09 | 89.260 | 91.210 | 88.020 | 90.310 | 79.866 | 122,465 |
| 2025-07-08 | 88.000 | 89.090 | 87.270 | 88.780 | 78.513 | 32,032 |
| 2025-07-07 | 87.680 | 88.990 | 86.150 | 88.300 | 78.088 | 85,693 |
| 2025-07-04 | 86.850 | 88.590 | 86.640 | 87.690 | 77.549 | 13,291 |
| 2025-07-03 | 86.430 | 87.860 | 85.190 | 86.860 | 76.815 | 77,587 |
| 2025-07-02 | 87.070 | 88.940 | 85.420 | 86.060 | 76.107 | 97,759 |
| 2025-07-01 | 87.610 | 87.610 | 86.170 | 87.100 | 77.027 | 44,085 |
| 2025-06-30 | 84.500 | 88.550 | 84.490 | 88.550 | 78.309 | 100,594 |
| 2025-06-27 | 81.820 | 84.460 | 81.820 | 84.340 | 74.586 | 48,951 |
| 2025-06-26 | 85.750 | 85.750 | 81.940 | 81.940 | 72.464 | 54,632 |
| 2025-06-25 | 86.520 | 87.590 | 84.460 | 85.300 | 75.435 | 66,052 |
| 2025-06-24 | 83.200 | 86.500 | 83.200 | 86.050 | 76.098 | 35,923 |
| 2025-06-23 | 80.100 | 82.270 | 78.960 | 82.270 | 72.756 | 11,057 |
| 2025-06-20 | 81.640 | 81.820 | 79.800 | 79.920 | 70.677 | 26,374 |
| 2025-06-18 | 81.930 | 82.300 | 80.450 | 81.200 | 71.809 | 30,326 |
| 2025-06-17 | 80.510 | 83.220 | 80.510 | 82.570 | 73.021 | 28,374 |
| 2025-06-16 | 76.760 | 83.100 | 76.550 | 80.510 | 71.199 | 125,837 |
| 2025-06-13 | 77.630 | 77.670 | 75.190 | 75.190 | 66.494 | 77,158 |
| 2025-06-12 | 76.000 | 79.170 | 76.000 | 77.340 | 68.396 | 105,545 |
| 2025-06-11 | 77.130 | 79.310 | 75.990 | 78.870 | 69.749 | 50,137 |
| 2025-06-10 | 75.700 | 77.200 | 74.840 | 76.530 | 67.679 | 42,710 |
| 2025-06-09 | 76.490 | 76.490 | 72.770 | 73.840 | 65.301 | 95,462 |
| 2025-06-06 | 75.100 | 81.240 | 73.540 | 76.490 | 67.644 | 138,464 |
| 2025-06-05 | 77.550 | 78.840 | 75.480 | 76.500 | 67.653 | 125,952 |
| 2025-06-04 | 80.630 | 82.150 | 76.290 | 77.500 | 68.537 | 143,445 |
| 2025-06-03 | 79.810 | 81.440 | 78.700 | 79.500 | 70.306 | 14,790 |
| 2025-06-02 | 78.320 | 80.000 | 77.110 | 79.810 | 70.580 | 99,984 |
| 2025-05-30 | 78.000 | 78.320 | 75.500 | 78.320 | 69.262 | 73,719 |
| 2025-05-29 | 76.900 | 77.240 | 75.510 | 76.330 | 67.503 | 55,584 |
| 2025-05-28 | 75.920 | 77.180 | 74.960 | 77.180 | 68.254 | 30,387 |
| 2025-05-27 | 76.010 | 77.040 | 75.310 | 75.570 | 66.830 | 69,016 |
| 2025-05-26 | 77.500 | 79.430 | 76.160 | 76.380 | 67.547 | 38,550 |
| 2025-05-23 | 73.680 | 76.030 | 73.280 | 76.000 | 67.211 | 31,117 |
| 2025-05-22 | 74.330 | 78.420 | 72.170 | 77.400 | 68.449 | 152,543 |
| 2025-05-21 | 75.030 | 75.420 | 72.570 | 72.600 | 64.204 | 44,426 |
| 2025-05-20 | 76.080 | 76.160 | 74.600 | 75.470 | 66.742 | 21,370 |
| 2025-05-19 | 74.970 | 76.680 | 74.480 | 76.080 | 67.281 | 37,894 |
| 2025-05-16 | 75.470 | 76.330 | 74.970 | 75.970 | 67.184 | 103,406 |
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.