StoneCo Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 77.860 | 77.860 | 73.950 | 74.560 | 65.937 | 162,411 |
| 2025-05-14 | 77.620 | 80.270 | 77.100 | 78.390 | 69.324 | 197,936 |
| 2025-05-13 | 77.170 | 77.500 | 74.660 | 77.500 | 68.537 | 320,010 |
| 2025-05-12 | 76.070 | 79.460 | 74.640 | 76.400 | 67.564 | 181,348 |
| 2025-05-09 | 77.230 | 78.000 | 72.360 | 76.070 | 67.273 | 443,920 |
| 2025-05-08 | 75.690 | 78.940 | 75.690 | 78.300 | 69.245 | 414,354 |
| 2025-05-07 | 76.950 | 76.950 | 75.170 | 75.690 | 66.937 | 22,784 |
| 2025-05-06 | 76.150 | 77.050 | 75.040 | 76.200 | 67.388 | 62,758 |
| 2025-05-05 | 77.380 | 77.900 | 74.610 | 76.150 | 67.343 | 106,383 |
| 2025-05-02 | 80.690 | 80.690 | 77.260 | 78.160 | 69.121 | 21,403 |
| 2025-04-30 | 79.720 | 79.890 | 77.450 | 79.890 | 70.651 | 15,547 |
| 2025-04-29 | 80.410 | 80.710 | 79.600 | 80.000 | 70.748 | 23,006 |
| 2025-04-28 | 78.930 | 82.080 | 78.930 | 80.200 | 70.925 | 87,194 |
| 2025-04-25 | 76.230 | 78.240 | 75.720 | 77.700 | 68.714 | 66,835 |
| 2025-04-24 | 75.000 | 77.100 | 73.700 | 77.100 | 68.184 | 71,664 |
| 2025-04-23 | 75.330 | 76.000 | 74.140 | 74.700 | 66.061 | 126,277 |
| 2025-04-22 | 72.500 | 75.330 | 72.290 | 74.850 | 66.194 | 152,648 |
| 2025-04-17 | 69.800 | 70.890 | 69.620 | 70.190 | 62.073 | 48,551 |
| 2025-04-16 | 70.030 | 70.500 | 68.910 | 69.060 | 61.073 | 31,242 |
| 2025-04-15 | 70.800 | 70.980 | 68.570 | 70.030 | 61.931 | 27,216 |
| 2025-04-14 | 69.590 | 69.590 | 66.720 | 68.020 | 60.154 | 39,109 |
← NewerPage 7 of 7 · 381 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.