StoneCo Ltd. (BVMF:STOC34)
Brazil · Delayed Price · Currency is BRL 92.50
-0.14 (-0.15%)
At close: Nov 12, 2025
StoneCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 93.00 | 95.30 | 92.50 | 92.50 | 92.50 | -0.15% | 43,677 |
| Nov 11, 2025 | 92.00 | 97.05 | 90.30 | 92.64 | 92.64 | 0.88% | 188,067 |
| Nov 10, 2025 | 91.52 | 92.82 | 90.98 | 91.83 | 91.83 | 2.47% | 89,960 |
| Nov 7, 2025 | 99.97 | 99.97 | 87.02 | 89.62 | 89.62 | -12.66% | 313,784 |
| Nov 6, 2025 | 104.59 | 104.60 | 99.97 | 102.61 | 102.61 | 0.81% | 66,173 |
| Nov 5, 2025 | 101.57 | 104.22 | 100.94 | 101.79 | 101.79 | -0.11% | 89,939 |
| Nov 4, 2025 | 100.00 | 102.41 | 99.70 | 101.90 | 101.90 | 0.14% | 112,343 |
| Nov 3, 2025 | 102.00 | 103.52 | 100.23 | 101.76 | 101.76 | -0.63% | 231,907 |
| Oct 31, 2025 | 100.01 | 102.77 | 100.01 | 102.40 | 102.40 | 1.39% | 103,197 |
| Oct 30, 2025 | 105.79 | 105.79 | 100.60 | 101.00 | 101.00 | -1.02% | 54,473 |
| Oct 29, 2025 | 103.61 | 104.90 | 101.77 | 102.04 | 102.04 | -0.53% | 60,838 |
| Oct 28, 2025 | 104.00 | 104.00 | 102.03 | 102.58 | 102.58 | -0.70% | 21,979 |
| Oct 27, 2025 | 105.19 | 105.19 | 102.23 | 103.30 | 103.30 | 1.18% | 100,441 |
| Oct 24, 2025 | 101.86 | 104.48 | 101.85 | 102.10 | 102.10 | 0.39% | 21,710 |
| Oct 23, 2025 | 101.21 | 101.85 | 97.79 | 101.70 | 101.70 | 3.68% | 52,174 |
| Oct 22, 2025 | 101.20 | 101.20 | 97.44 | 98.09 | 98.09 | -0.32% | 14,542 |
| Oct 21, 2025 | 100.70 | 100.83 | 98.40 | 98.40 | 98.40 | -1.20% | 26,465 |
| Oct 20, 2025 | 97.16 | 100.67 | 96.75 | 99.60 | 99.60 | 2.47% | 62,050 |
| Oct 17, 2025 | 96.10 | 97.56 | 94.60 | 97.20 | 97.20 | 1.24% | 49,807 |
| Oct 16, 2025 | 100.00 | 100.00 | 96.01 | 96.01 | 96.01 | -2.01% | 24,534 |
| Oct 15, 2025 | 92.98 | 98.43 | 92.98 | 97.98 | 97.98 | 5.28% | 38,715 |
| Oct 14, 2025 | 92.00 | 94.61 | 91.72 | 93.07 | 93.07 | 1.25% | 78,684 |
| Oct 13, 2025 | 95.44 | 96.41 | 91.84 | 91.92 | 91.92 | -2.86% | 153,262 |
| Oct 10, 2025 | 98.22 | 98.22 | 93.38 | 94.63 | 94.63 | -1.74% | 33,298 |
| Oct 9, 2025 | 96.97 | 97.17 | 95.33 | 96.31 | 96.31 | -0.62% | 13,624 |
| Oct 8, 2025 | 97.03 | 97.66 | 94.58 | 96.91 | 96.91 | 2.17% | 24,151 |
| Oct 7, 2025 | 95.55 | 95.92 | 93.25 | 94.85 | 94.85 | -0.28% | 44,774 |
| Oct 6, 2025 | 95.86 | 96.71 | 94.93 | 95.12 | 95.12 | -0.75% | 32,457 |
| Oct 3, 2025 | 96.50 | 97.57 | 95.02 | 95.84 | 95.84 | -1.17% | 11,324 |
| Oct 2, 2025 | 95.06 | 98.28 | 95.06 | 96.97 | 96.97 | -0.03% | 37,240 |
| Oct 1, 2025 | 101.48 | 101.48 | 95.61 | 97.00 | 97.00 | -4.41% | 46,083 |
| Sep 30, 2025 | 102.99 | 105.95 | 100.51 | 101.48 | 101.48 | -1.06% | 80,771 |
| Sep 29, 2025 | 100.23 | 103.40 | 100.23 | 102.57 | 102.57 | 2.37% | 73,628 |
| Sep 26, 2025 | 98.00 | 101.50 | 98.00 | 100.20 | 100.20 | 0.57% | 50,550 |
| Sep 25, 2025 | 98.39 | 101.16 | 98.31 | 99.63 | 99.63 | -0.77% | 19,954 |
| Sep 24, 2025 | 102.99 | 102.99 | 98.01 | 100.40 | 100.40 | -0.35% | 54,046 |
| Sep 23, 2025 | 101.99 | 103.92 | 100.30 | 100.75 | 100.75 | -1.22% | 28,248 |
| Sep 22, 2025 | 103.43 | 103.87 | 101.43 | 101.99 | 101.99 | -0.39% | 213,340 |
| Sep 19, 2025 | 100.96 | 104.37 | 100.83 | 102.39 | 102.39 | 1.42% | 53,727 |
| Sep 18, 2025 | 97.93 | 101.86 | 97.93 | 100.96 | 100.96 | 1.03% | 329,416 |
| Sep 17, 2025 | 101.00 | 102.38 | 99.42 | 99.93 | 99.93 | 0.23% | 43,385 |
| Sep 16, 2025 | 99.99 | 100.72 | 98.50 | 99.70 | 99.70 | 1.48% | 88,769 |
| Sep 15, 2025 | 98.19 | 99.67 | 97.92 | 98.25 | 98.25 | 1.00% | 48,834 |
| Sep 12, 2025 | 97.10 | 98.47 | 96.82 | 97.28 | 97.28 | -0.48% | 24,151 |
| Sep 11, 2025 | 94.97 | 98.21 | 94.89 | 97.75 | 97.75 | 3.14% | 44,799 |
| Sep 10, 2025 | 96.71 | 97.01 | 94.77 | 94.77 | 94.77 | -2.14% | 62,038 |
| Sep 9, 2025 | 93.71 | 98.60 | 93.34 | 96.84 | 96.84 | 3.95% | 171,337 |
| Sep 8, 2025 | 94.19 | 94.68 | 91.38 | 93.16 | 93.16 | -0.89% | 102,289 |
| Sep 5, 2025 | 90.44 | 94.00 | 89.77 | 94.00 | 94.00 | 4.44% | 73,338 |
| Sep 4, 2025 | 90.25 | 90.43 | 87.06 | 90.00 | 90.00 | 0.64% | 38,131 |