StoneCo Ltd. (BVMF:STOC34)
Brazil · Delayed Price · Currency is BRL 71.19
-2.46 (-3.34%)
At close: Mar 27, 2026
BVMF:STOC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 75.07 | 75.32 | 73.22 | 73.65 | 73.65 | -1.96% | 669,512 |
| Mar 25, 2026 | 75.03 | 76.05 | 73.92 | 75.12 | 75.12 | 2.15% | 77,942 |
| Mar 24, 2026 | 74.20 | 75.21 | 72.34 | 73.54 | 73.54 | -0.61% | 158,344 |
| Mar 23, 2026 | 71.15 | 74.29 | 70.97 | 73.99 | 73.99 | 5.70% | 181,033 |
| Mar 20, 2026 | 72.31 | 72.48 | 69.67 | 70.00 | 70.00 | -3.53% | 92,565 |
| Mar 19, 2026 | 72.50 | 72.68 | 71.09 | 72.56 | 72.56 | 0.08% | 114,569 |
| Mar 18, 2026 | 71.55 | 73.10 | 71.55 | 72.50 | 72.50 | -0.03% | 53,381 |
| Mar 17, 2026 | 73.60 | 74.56 | 72.25 | 72.52 | 72.52 | -1.40% | 76,482 |
| Mar 16, 2026 | 75.49 | 76.00 | 73.22 | 73.55 | 73.55 | 0.34% | 206,116 |
| Mar 13, 2026 | 73.91 | 75.54 | 71.88 | 73.30 | 73.30 | -0.66% | 465,634 |
| Mar 12, 2026 | 73.93 | 75.34 | 71.68 | 73.79 | 73.79 | -2.03% | 699,707 |
| Mar 11, 2026 | 73.06 | 75.34 | 72.39 | 75.32 | 75.32 | 3.98% | 744,903 |
| Mar 10, 2026 | 72.40 | 73.99 | 71.54 | 72.44 | 72.44 | 1.03% | 434,507 |
| Mar 9, 2026 | 71.50 | 72.05 | 69.54 | 71.70 | 71.70 | -0.43% | 189,537 |
| Mar 6, 2026 | 75.00 | 75.00 | 71.24 | 72.01 | 72.01 | -3.87% | 319,775 |
| Mar 5, 2026 | 75.48 | 75.48 | 71.97 | 74.91 | 74.91 | -0.76% | 305,135 |
| Mar 4, 2026 | 75.55 | 77.57 | 73.74 | 75.48 | 75.48 | 3.03% | 740,292 |
| Mar 3, 2026 | 83.40 | 83.40 | 71.57 | 73.26 | 73.26 | -15.19% | 1,538,228 |
| Mar 2, 2026 | 86.80 | 89.64 | 83.81 | 86.38 | 86.38 | -1.02% | 195,757 |
| Feb 27, 2026 | 85.16 | 87.27 | 84.60 | 87.27 | 87.27 | 1.83% | 145,522 |
| Feb 26, 2026 | 87.33 | 87.34 | 84.08 | 85.70 | 85.70 | -0.33% | 37,012 |
| Feb 25, 2026 | 88.65 | 89.02 | 85.65 | 85.98 | 85.98 | -2.23% | 44,229 |
| Feb 24, 2026 | 86.12 | 88.63 | 85.13 | 87.94 | 87.94 | 2.40% | 137,376 |
| Feb 23, 2026 | 91.64 | 91.64 | 85.88 | 85.88 | 85.88 | -5.63% | 211,386 |
| Feb 20, 2026 | 87.81 | 91.88 | 87.08 | 91.00 | 91.00 | 3.94% | 105,998 |
| Feb 19, 2026 | 85.96 | 89.84 | 84.80 | 87.55 | 87.55 | 1.21% | 30,875 |
| Feb 18, 2026 | 87.17 | 87.76 | 86.09 | 86.50 | 86.50 | 0.05% | 26,203 |
| Feb 13, 2026 | 88.41 | 88.41 | 85.04 | 86.46 | 86.46 | -0.76% | 82,287 |
| Feb 12, 2026 | 90.10 | 92.45 | 85.77 | 87.12 | 87.12 | -4.72% | 330,912 |
| Feb 11, 2026 | 92.51 | 94.51 | 90.19 | 91.44 | 91.44 | -1.69% | 149,302 |
| Feb 10, 2026 | 93.40 | 94.40 | 91.03 | 93.01 | 93.01 | -0.41% | 49,404 |
| Feb 9, 2026 | 90.07 | 94.09 | 87.86 | 93.39 | 93.39 | 3.77% | 126,709 |
| Feb 6, 2026 | 85.41 | 90.00 | 83.00 | 90.00 | 90.00 | 7.35% | 84,730 |
| Feb 5, 2026 | 85.45 | 88.43 | 83.58 | 83.84 | 83.84 | -2.51% | 112,787 |
| Feb 4, 2026 | 88.89 | 88.89 | 84.36 | 86.00 | 86.00 | -2.03% | 71,827 |
| Feb 3, 2026 | 89.10 | 91.47 | 86.46 | 87.78 | 87.78 | -1.14% | 121,398 |
| Feb 2, 2026 | 87.15 | 89.62 | 85.30 | 88.79 | 88.79 | 4.13% | 212,169 |
| Jan 30, 2026 | 86.58 | 87.02 | 83.44 | 85.27 | 85.27 | -1.51% | 86,192 |
| Jan 29, 2026 | 88.20 | 89.41 | 84.85 | 86.58 | 86.58 | -1.83% | 112,893 |
| Jan 28, 2026 | 86.68 | 88.19 | 85.49 | 88.19 | 88.19 | 2.53% | 89,678 |
| Jan 27, 2026 | 86.40 | 89.75 | 85.39 | 86.01 | 86.01 | 0.17% | 82,382 |
| Jan 26, 2026 | 83.82 | 86.74 | 83.81 | 85.86 | 85.86 | 2.21% | 342,721 |
| Jan 23, 2026 | 85.92 | 85.92 | 83.62 | 84.00 | 84.00 | -1.30% | 78,392 |
| Jan 22, 2026 | 82.00 | 85.38 | 80.09 | 85.11 | 85.11 | 6.64% | 133,545 |
| Jan 21, 2026 | 78.67 | 81.28 | 77.91 | 79.81 | 79.81 | 1.45% | 42,310 |
| Jan 20, 2026 | 76.50 | 79.36 | 75.60 | 78.67 | 78.67 | 2.17% | 65,731 |
| Jan 19, 2026 | 77.05 | 78.48 | 77.00 | 77.00 | 77.00 | -1.28% | 2,985 |
| Jan 16, 2026 | 79.97 | 79.97 | 77.38 | 78.00 | 78.00 | -1.94% | 23,386 |
| Jan 15, 2026 | 78.05 | 80.57 | 77.02 | 79.54 | 79.54 | 2.51% | 86,595 |
| Jan 14, 2026 | 77.61 | 79.02 | 76.52 | 77.59 | 77.59 | 0.05% | 54,870 |