StoneCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	11.18	11.31	11.05	11.30	11.30	1.25%	2,229,906
Oct 23, 2024	11.01	11.31	11.01	11.16	11.16	0.36%	1,808,729
Oct 22, 2024	10.97	11.20	10.96	11.12	11.12	0.91%	1,613,417
Oct 21, 2024	11.05	11.12	10.95	11.02	11.02	-	2,531,069
Oct 18, 2024	11.05	11.25	10.96	11.02	11.02	0.46%	1,949,698
Oct 17, 2024	10.96	10.98	10.77	10.97	10.97	0.46%	1,727,774
Oct 16, 2024	11.03	11.11	10.88	10.92	10.92	-0.36%	3,033,156
Oct 15, 2024	11.15	11.20	10.93	10.96	10.96	-2.40%	2,301,337
Oct 14, 2024	10.88	11.34	10.83	11.23	11.23	2.56%	2,546,410
Oct 11, 2024	10.88	10.97	10.77	10.95	10.95	-0.18%	3,505,186
Oct 10, 2024	10.72	11.08	10.64	10.97	10.97	1.11%	2,816,222
Oct 9, 2024	11.11	11.14	10.72	10.85	10.85	-2.60%	3,060,428
Oct 8, 2024	11.14	11.19	10.98	11.14	11.14	-0.27%	1,467,993
Oct 7, 2024	11.27	11.39	11.11	11.17	11.17	-1.41%	1,950,956
Oct 4, 2024	11.19	11.34	11.11	11.33	11.33	3.19%	2,494,194
Oct 3, 2024	10.94	11.05	10.84	10.98	10.98	-0.90%	3,023,940
Oct 2, 2024	11.18	11.45	11.06	11.08	11.08	-0.18%	3,272,312
Oct 1, 2024	11.19	11.26	10.94	11.10	11.10	-1.42%	3,857,087
Sep 30, 2024	11.43	11.46	11.14	11.26	11.26	-1.83%	3,748,611
Sep 27, 2024	11.22	11.67	11.14	11.47	11.47	3.24%	4,890,146
Sep 26, 2024	11.23	11.44	11.02	11.11	11.11	2.02%	6,957,518
Sep 25, 2024	11.15	11.16	10.85	10.89	10.89	-2.85%	3,505,189
Sep 24, 2024	11.28	11.41	11.07	11.21	11.21	0.90%	3,496,957
Sep 23, 2024	11.25	11.35	11.11	11.11	11.11	-1.68%	3,760,134
Sep 20, 2024	12.24	12.27	11.29	11.30	11.30	-8.50%	8,161,711
Sep 19, 2024	12.60	12.63	12.29	12.35	12.35	0.49%	2,289,280
Sep 18, 2024	12.37	12.64	12.14	12.29	12.29	-0.16%	2,927,560
Sep 17, 2024	12.42	12.52	12.21	12.31	12.31	-0.65%	2,820,096
Sep 16, 2024	12.25	12.46	12.25	12.39	12.39	1.23%	2,625,812
Sep 13, 2024	12.10	12.32	12.07	12.24	12.24	2.86%	5,376,652
Sep 12, 2024	11.96	12.30	11.71	11.90	11.90	-0.17%	4,317,516
Sep 11, 2024	11.27	11.99	11.26	11.92	11.92	5.58%	4,985,396
Sep 10, 2024	11.20	11.33	11.08	11.29	11.29	0.98%	3,069,959
Sep 9, 2024	11.39	11.43	11.06	11.18	11.18	-1.32%	3,604,341
Sep 6, 2024	11.81	11.85	11.24	11.33	11.33	-3.98%	5,187,563
Sep 5, 2024	11.31	11.98	11.02	11.80	11.80	-6.42%	10,898,272
Sep 4, 2024	13.05	13.14	12.56	12.61	12.61	-3.81%	5,159,590
Sep 3, 2024	13.08	13.26	12.66	13.11	13.11	-1.13%	8,484,753
Aug 30, 2024	13.29	13.56	13.06	13.26	13.26	0.53%	39,905,887
Aug 29, 2024	13.14	13.39	12.99	13.19	13.19	1.31%	7,531,373
Aug 28, 2024	13.33	13.42	12.81	13.02	13.02	-3.41%	5,126,129
Aug 27, 2024	13.67	13.84	13.44	13.48	13.48	-1.61%	3,209,809
Aug 26, 2024	13.95	14.24	13.65	13.70	13.70	-1.72%	3,574,780
Aug 23, 2024	13.87	14.05	13.71	13.94	13.94	1.01%	3,644,518
Aug 22, 2024	14.26	14.36	13.76	13.80	13.80	-3.02%	4,841,052
Aug 21, 2024	14.78	14.83	14.15	14.23	14.23	-3.98%	7,840,756
Aug 20, 2024	14.85	15.08	14.74	14.82	14.82	-0.34%	4,161,950
Aug 19, 2024	14.60	14.89	14.45	14.87	14.87	2.98%	6,169,373
Aug 16, 2024	14.02	14.69	13.94	14.44	14.44	2.70%	8,106,132
Aug 15, 2024	13.79	14.72	13.75	14.06	14.06	5.32%	13,209,176
Aug 14, 2024	13.40	13.54	13.21	13.35	13.35	1.14%	7,038,889
Aug 13, 2024	13.09	13.33	12.95	13.20	13.20	2.64%	4,959,649
Aug 12, 2024	13.27	13.31	12.77	12.86	12.86	-2.50%	3,766,761
Aug 9, 2024	12.69	13.22	12.63	13.19	13.19	3.78%	6,384,912
Aug 8, 2024	12.28	12.72	12.24	12.71	12.71	4.35%	3,718,013
Aug 7, 2024	12.35	12.40	12.12	12.18	12.18	0.58%	3,589,286
Aug 6, 2024	12.31	12.44	12.00	12.11	12.11	-0.90%	5,292,957
Aug 5, 2024	11.47	12.26	11.41	12.22	12.22	-2.08%	6,696,005
Aug 2, 2024	12.35	12.63	12.24	12.48	12.48	-2.12%	6,319,676
Aug 1, 2024	13.08	13.30	12.67	12.75	12.75	-2.82%	5,262,407
Jul 31, 2024	13.19	13.41	13.04	13.12	13.12	0.69%	3,924,852
Jul 30, 2024	13.49	13.54	12.75	13.03	13.03	-2.83%	5,060,307
Jul 29, 2024	13.57	13.79	13.32	13.41	13.41	-0.67%	3,963,158
Jul 26, 2024	13.52	13.78	13.47	13.50	13.50	1.20%	4,746,073
Jul 25, 2024	13.17	13.67	13.14	13.34	13.34	1.29%	5,316,164
Jul 24, 2024	13.44	13.51	13.15	13.17	13.17	-3.02%	4,865,850
Jul 23, 2024	13.29	13.77	13.28	13.58	13.58	1.12%	4,922,209
Jul 22, 2024	13.07	13.49	12.96	13.43	13.43	3.71%	5,518,564
Jul 19, 2024	12.91	13.27	12.82	12.95	12.95	0.31%	5,883,975
Jul 18, 2024	13.54	13.55	12.89	12.91	12.91	-5.21%	5,400,422
Jul 17, 2024	13.56	13.74	13.42	13.62	13.62	-0.29%	4,402,640
Jul 16, 2024	13.48	13.69	13.43	13.66	13.66	1.86%	3,292,288
Jul 15, 2024	13.52	13.61	13.22	13.41	13.41	-0.45%	4,096,753
Jul 12, 2024	13.54	13.70	13.42	13.47	13.47	0.37%	5,028,908
Jul 11, 2024	13.44	13.54	13.19	13.42	13.42	1.59%	4,872,328
Jul 10, 2024	13.34	13.42	13.09	13.21	13.21	-	4,022,899
Jul 9, 2024	13.03	13.36	12.98	13.21	13.21	1.38%	4,787,541
Jul 8, 2024	12.72	13.12	12.64	13.03	13.03	5.59%	5,514,389
Jul 5, 2024	12.09	12.45	12.03	12.34	12.34	1.90%	4,206,196
Jul 3, 2024	11.84	12.24	11.83	12.11	12.11	2.71%	2,271,520
Jul 2, 2024	11.74	11.82	11.63	11.79	11.79	0.51%	2,343,084
Jul 1, 2024	12.02	12.05	11.62	11.73	11.73	-2.17%	4,513,497
Jun 28, 2024	12.06	12.09	11.80	11.99	11.99	-0.66%	6,765,390
Jun 27, 2024	11.85	12.09	11.75	12.07	12.07	2.29%	4,390,770
Jun 26, 2024	11.79	11.86	11.64	11.80	11.80	-1.17%	5,117,992
Jun 25, 2024	11.75	12.07	11.70	11.94	11.94	1.10%	6,161,489
Jun 24, 2024	11.82	12.02	11.67	11.81	11.81	0.77%	5,852,192
Jun 21, 2024	11.93	11.94	11.62	11.72	11.72	-1.92%	6,764,541
Jun 20, 2024	11.70	12.01	11.51	11.95	11.95	1.96%	9,308,766
Jun 18, 2024	11.91	11.91	11.57	11.72	11.72	-1.84%	6,267,604
Jun 17, 2024	12.03	12.14	11.87	11.94	11.94	-1.65%	4,453,659
Jun 14, 2024	12.28	12.32	12.00	12.14	12.14	-2.02%	4,991,836
Jun 13, 2024	12.75	12.86	12.36	12.39	12.39	-2.59%	5,820,719
Jun 12, 2024	13.12	13.21	12.66	12.72	12.72	-0.24%	9,114,425
Jun 11, 2024	13.04	13.11	12.64	12.75	12.75	-2.89%	7,947,793
Jun 10, 2024	13.05	13.17	13.01	13.13	13.13	-0.83%	3,375,764
Jun 7, 2024	13.31	13.45	13.23	13.24	13.24	-2.14%	4,258,330
Jun 6, 2024	13.57	13.77	13.51	13.53	13.53	2.34%	5,972,386
Jun 5, 2024	13.49	13.59	13.04	13.22	13.22	-1.05%	4,469,153
Jun 4, 2024	13.40	13.49	13.10	13.36	13.36	-1.62%	7,735,926