StoneCo Ltd. historical data

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

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
2026-09-18	50.990	50.990	49.110	49.470	49.470	156,085
2026-09-17	50.600	51.040	49.630	50.620	50.620	95,751
2026-09-16	50.410	50.410	49.050	49.400	49.400	181,877
2026-09-15	50.500	51.230	49.720	49.910	49.910	115,707
2026-09-14	51.390	51.720	50.520	51.000	51.000	130,114
2026-09-11	52.000	52.700	51.050	51.390	51.390	98,922
2026-09-10	50.400	52.890	49.580	52.350	52.350	150,376
2026-09-09	51.370	51.590	50.130	50.740	50.740	93,509
2026-09-08	52.150	52.920	51.070	51.360	51.360	128,252
2026-09-04	53.000	53.000	51.150	52.150	52.150	197,634
2026-09-03	53.100	54.830	52.120	52.870	52.870	110,164
2026-09-02	50.020	53.190	49.770	52.560	52.560	207,321
2026-09-01	49.700	50.820	49.350	49.500	49.500	89,434
2026-08-31	50.500	50.770	49.370	49.700	49.700	87,339
2026-08-28	49.400	50.270	48.530	50.000	50.000	83,276
2026-08-27	50.060	50.680	49.000	49.350	49.350	219,997
2026-08-26	49.800	51.400	49.800	50.350	50.350	173,225
2026-08-25	48.270	50.460	48.200	49.770	49.770	80,855
2026-08-24	48.250	50.430	47.550	49.260	49.260	66,766
2026-08-21	48.330	48.820	47.460	48.250	48.250	86,245
2026-08-20	49.260	49.350	47.330	47.330	47.330	51,785
2026-08-19	47.640	49.290	47.460	48.770	48.770	55,523
2026-08-18	48.340	48.530	47.270	48.280	48.280	230,665
2026-08-17	50.040	50.430	47.630	48.430	48.430	216,779
2026-08-14	52.490	52.490	48.970	50.470	50.470	281,781
2026-08-13	51.860	53.570	51.430	53.250	53.250	132,967
2026-08-12	52.780	52.780	50.490	51.400	51.400	48,433
2026-08-11	53.500	53.500	51.450	51.800	51.800	85,196
2026-08-10	54.000	54.310	52.890	53.400	53.400	27,690
2026-08-07	56.850	56.850	53.550	54.230	54.230	158,857
2026-08-06	58.300	58.300	55.950	56.450	56.450	49,111
2026-08-05	57.790	58.400	56.960	57.410	57.410	91,412
2026-08-04	56.800	58.230	56.760	57.620	57.620	80,019
2026-08-03	57.700	58.460	56.700	56.800	56.800	83,167
2026-07-31	56.160	57.490	56.160	57.300	57.300	25,599
2026-07-30	55.140	57.640	54.870	57.560	57.560	55,313
2026-07-29	56.920	56.960	55.400	55.600	55.600	72,818
2026-07-28	55.800	57.270	55.120	56.920	56.920	266,164
2026-07-27	54.540	56.220	54.540	55.800	55.800	54,215

Page 1 of 5 · 249 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.