Skip to main content
logo
StoneCo Ltd. (LON:0A4H)
London flag London · Delayed Price · Currency is GBP · Price in USD
13.95
-0.42 (-2.92%)
At close: Mar 12, 2026

StoneCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202614.3014.3013.7313.9213.92-3.12%3,664
Mar 11, 202614.3914.5013.7714.3714.372.20%3,271
Mar 10, 202614.0214.3413.8514.0614.063.38%9,672
Mar 9, 202614.0614.0613.2913.6013.60-0.55%7,589
Mar 6, 202613.8113.9713.3313.6813.68-1.56%2,772
Mar 5, 202614.3414.3513.6413.8913.89-4.71%31,411
Mar 4, 202614.1814.7013.8514.5814.582.23%8,255
Mar 3, 202616.1416.2013.5014.2614.26-17.43%65,350
Mar 2, 202616.0417.2716.0417.2717.273.40%4,330
Feb 27, 202616.8416.8516.3016.7016.700.32%2,882
Feb 26, 202616.9016.9016.2816.6516.65-1.89%9,042
Feb 25, 202617.2017.3016.8016.9716.97-0.11%19,855
Feb 24, 202616.7517.0116.4716.9916.990.34%16,667
Feb 23, 202617.4017.6116.6816.9316.93-3.42%15,288
Feb 20, 202616.9017.7416.8217.5317.533.91%16,039
Feb 19, 202616.4517.1716.2716.8716.871.80%3,951
Feb 18, 202616.5016.8516.4116.5716.570.61%1,811
Feb 17, 202616.6517.0616.3316.4716.47-1.26%2,608
Feb 13, 202616.6216.7616.2216.6816.680.68%18,549
Feb 12, 202617.5717.7216.5716.5716.57-7.28%7,033
Feb 11, 202617.9218.1917.3917.8717.870.54%9,169
Feb 10, 202617.8618.1817.7117.7717.77-0.01%3,339
Feb 9, 202617.0217.7816.8917.7817.785.48%3,507
Feb 6, 202616.0816.8515.9916.8516.852.99%5,981
Feb 5, 202616.0016.7915.8916.3616.360.89%13,653
Feb 4, 202616.8916.9016.1616.2216.22-2.24%14,681
Feb 3, 202617.1917.5016.5116.5916.59-1.13%29,368
Feb 2, 202616.0417.0416.0416.7816.783.65%15,998
Jan 30, 202616.1516.6015.8516.1916.19-2.91%32,144
Jan 29, 202616.8517.2916.3116.6816.68-0.80%17,736
Jan 28, 202616.6517.0016.4116.8116.811.63%23,423
Jan 27, 202616.3017.0016.3016.5416.541.78%17,655
Jan 26, 202616.4416.4615.9016.2516.251.56%10,616
Jan 23, 202616.0116.1315.8316.0016.00-5,794
Jan 22, 202615.4016.1315.3016.0016.008.93%28,890
Jan 21, 202614.7015.2214.6914.6914.690.49%14,510
Jan 20, 202614.0314.7713.7114.6214.620.77%14,011
Jan 16, 202614.8014.8014.4614.5114.51-2.65%11,986
Jan 15, 202614.4414.9614.3414.9014.904.26%6,451
Jan 14, 202614.4914.6614.2414.2914.29-1.61%8,092
Jan 13, 202614.8414.9314.4614.5314.53-2.39%19,172
Jan 12, 202614.7514.9414.6614.8814.88-0.14%7,196
Jan 9, 202614.6614.9814.6614.9014.901.70%6,993
Jan 8, 202614.1714.7413.9814.6514.654.40%37,882
Jan 7, 202614.6614.6613.7614.0414.04-8.97%41,407
Jan 6, 202615.2315.5915.1515.4215.421.17%2,852
Jan 5, 202614.6315.2414.4615.2415.243.55%15,330
Jan 2, 202615.0115.0614.6314.7214.72-1.02%15,946
Dec 31, 202515.0015.0614.7914.8714.87-1.52%14,002
Dec 30, 202514.9815.2814.8215.1015.102.34%12,435