StoneCo Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 57.440 | 60.700 | 57.440 | 60.700 | 60.700 | 204,642 |
| 2026-10-19 | 56.730 | 59.110 | 56.720 | 58.000 | 58.000 | 253,631 |
| 2026-10-16 | 58.950 | 58.950 | 56.400 | 56.720 | 56.720 | 370,068 |
| 2026-10-15 | 57.000 | 58.790 | 56.510 | 58.310 | 58.310 | 116,167 |
| 2026-10-14 | 60.000 | 60.000 | 57.120 | 57.780 | 57.780 | 301,816 |
| 2026-10-13 | 61.990 | 61.990 | 58.960 | 59.470 | 59.470 | 341,974 |
| 2026-10-09 | 58.120 | 62.150 | 58.080 | 61.300 | 61.300 | 580,204 |
| 2026-10-08 | 57.950 | 59.990 | 57.090 | 58.120 | 58.120 | 408,582 |
| 2026-10-07 | 59.610 | 59.610 | 56.830 | 57.370 | 57.370 | 858,159 |
| 2026-10-06 | 57.410 | 59.460 | 56.260 | 58.120 | 58.120 | 1,055,046 |
| 2026-10-05 | 55.320 | 59.760 | 54.030 | 57.410 | 57.410 | 882,638 |
| 2026-10-02 | 49.730 | 50.330 | 47.950 | 49.400 | 49.400 | 592,581 |
| 2026-10-01 | 48.540 | 50.080 | 46.870 | 49.210 | 49.210 | 483,142 |
| 2026-09-30 | 49.090 | 49.110 | 47.850 | 48.540 | 48.540 | 258,500 |
| 2026-09-29 | 48.940 | 49.040 | 48.020 | 48.600 | 48.600 | 174,287 |
| 2026-09-28 | 50.060 | 50.060 | 47.050 | 48.450 | 48.450 | 211,615 |
| 2026-09-25 | 48.130 | 48.580 | 47.030 | 48.270 | 48.270 | 203,887 |
| 2026-09-24 | 48.870 | 49.150 | 47.300 | 47.300 | 47.300 | 312,851 |
| 2026-09-23 | 50.360 | 51.360 | 48.900 | 49.500 | 49.500 | 247,826 |
| 2026-09-22 | 49.740 | 50.300 | 49.030 | 50.300 | 50.300 | 438,651 |
| 2026-09-21 | 49.110 | 50.020 | 48.420 | 49.740 | 49.740 | 107,417 |
Page 1 of 1 · 21 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.