5 DAY PERFORMANCE
+21.88%
1 MONTH PERFORMANCE
+29.87%
3 MONTH PERFORMANCE
+25.63%
6 MONTH PERFORMANCE
-18.79%
YEAR-TO-DATE PERFORMANCE
-6.22%
1 YEAR PERFORMANCE
+2.74%
StoneCo Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.12 | $10.75 (-3.37%) | $11.12 | $10.73 | 425.50 K | |
| 08/06/2026 | $11.16 | $11.08 (-0.72%) | $11.20 | $10.98 | 2.90 M | $2.75 B |
| 08/05/2026 | $11.40 | $11.17 (-2.02%) | $11.47 | $11.14 | 3.15 M | $2.77 B |
| 08/04/2026 | $11.40 | $11.23 (-1.49%) | $11.45 | $11.12 | 2.26 M | $2.78 B |
| 08/03/2026 | $11.45 | $11.35 (-0.87%) | $11.55 | $11.20 | 2.82 M | $2.81 B |
| 07/31/2026 | $11.33 | $11.38 (0.44%) | $11.40 | $10.97 | 3.78 M | $2.82 B |
| 07/30/2026 | $11.06 | $11.43 (3.35%) | $11.47 | $10.82 | 2.94 M | $2.83 B |
| 07/29/2026 | $11.00 | $10.96 (-0.36%) | $11.18 | $10.80 | 4.09 M | $2.72 B |
| 07/28/2026 | $10.94 | $11.16 (2.01%) | $11.22 | $10.76 | 3.10 M | $2.77 B |
| 07/27/2026 | $10.85 | $10.89 (0.37%) | $11.04 | $10.82 | 2.40 M | $2.70 B |
| 07/24/2026 | $11.06 | $10.76 (-2.71%) | $11.14 | $10.68 | 2.99 M | $2.67 B |
| 07/23/2026 | $11.12 | $10.98 (-1.26%) | $11.22 | $10.85 | 2.55 M | $2.72 B |
| 07/22/2026 | $11.31 | $11.36 (0.44%) | $11.43 | $11.10 | 3.13 M | $2.81 B |
| 07/21/2026 | $11.17 | $11.26 (0.81%) | $11.34 | $10.90 | 3.66 M | $2.79 B |
| 07/20/2026 | $11.20 | $11.12 (-0.71%) | $11.35 | $11.09 | 3.94 M | $2.76 B |
| 07/17/2026 | $10.95 | $11.15 (1.83%) | $11.22 | $10.90 | 3.50 M | $2.76 B |
| 07/16/2026 | $11.20 | $11.20 (0%) | $11.30 | $11.12 | 2.80 M | $2.77 B |
| 07/15/2026 | $11.10 | $11.28 (1.62%) | $11.37 | $10.93 | 5.19 M | $2.79 B |
| 07/14/2026 | $11.20 | $11.30 (0.89%) | $11.37 | $11.09 | 5.26 M | $2.80 B |
| 07/13/2026 | $11.17 | $11.15 (-0.18%) | $11.33 | $11.09 | 4.15 M | $2.76 B |
| 07/10/2026 | $11.11 | $11.21 (0.9%) | $11.34 | $11.11 | 2.73 M | $2.78 B |
| 07/09/2026 | $10.64 | $10.96 (3.01%) | $11.00 | $10.46 | 3.59 M | $2.72 B |
| 07/08/2026 | $10.58 | $10.52 (-0.57%) | $10.79 | $10.47 | 4.55 M | $2.61 B |
| 07/07/2026 | $11.06 | $10.68 (-3.44%) | $11.26 | $10.55 | 6.36 M | $2.65 B |
| 07/06/2026 | $11.25 | $10.95 (-2.67%) | $11.27 | $10.47 | 5.72 M | $2.71 B |
| 07/02/2026 | $11.15 | $11.17 (0.18%) | $11.37 | $11.15 | 3.38 M | $2.77 B |
| 07/01/2026 | $10.78 | $10.99 (1.95%) | $11.30 | $10.76 | 3.24 M | $2.72 B |
| 06/30/2026 | $10.89 | $10.84 (-0.46%) | $10.92 | $10.72 | 2.53 M | $2.69 B |
| 06/29/2026 | $11.00 | $10.89 (-1%) | $11.03 | $10.70 | 3.51 M | $2.70 B |
| 06/26/2026 | $10.68 | $10.99 (2.9%) | $11.14 | $10.68 | 8.85 M | $2.72 B |
| 06/25/2026 | $10.83 | $10.79 (-0.37%) | $10.95 | $10.66 | 3.34 M | $2.67 B |
| 06/24/2026 | $10.76 | $10.82 (0.56%) | $11.11 | $10.76 | 3.94 M | $2.68 B |
| 06/23/2026 | $10.57 | $10.72 (1.42%) | $10.88 | $10.57 | 3.37 M | $2.66 B |
| 06/22/2026 | $10.57 | $10.74 (1.61%) | $10.91 | $10.52 | 4.10 M | $2.66 B |
| 06/18/2026 | $10.80 | $10.59 (-1.94%) | $10.95 | $10.57 | 4.98 M | $2.62 B |
| 06/17/2026 | $10.85 | $10.77 (-0.74%) | $11.43 | $10.75 | 3.67 M | $2.67 B |
| 06/16/2026 | $10.98 | $10.99 (0.09%) | $11.07 | $10.80 | 4.04 M | $2.72 B |
| 06/15/2026 | $11.65 | $10.99 (-5.67%) | $11.76 | $10.96 | 3.57 M | $2.72 B |
| 06/12/2026 | $11.34 | $11.26 (-0.71%) | $11.40 | $11.18 | 3.39 M | $2.79 B |
| 06/11/2026 | $10.65 | $11.25 (5.63%) | $11.26 | $10.63 | 3.53 M | $2.79 B |
| 06/10/2026 | $10.63 | $10.60 (-0.28%) | $10.96 | $10.56 | 5.23 M | $2.63 B |
| 06/09/2026 | $10.67 | $10.66 (-0.09%) | $10.83 | $10.47 | 3.59 M | $2.64 B |
| 06/08/2026 | $10.36 | $10.57 (2.03%) | $10.66 | $10.36 | 4.65 M | $2.62 B |
| 06/05/2026 | $10.65 | $10.40 (-2.35%) | $11.01 | $10.37 | 4.51 M | $2.58 B |
| 06/04/2026 | $10.77 | $10.76 (-0.09%) | $10.89 | $10.65 | 3.59 M | $2.67 B |
| 06/03/2026 | $11.00 | $10.64 (-3.27%) | $11.09 | $10.43 | 8.66 M | $2.64 B |
| 06/02/2026 | $11.51 | $11.24 (-2.35%) | $11.56 | $11.16 | 5.91 M | $2.78 B |
| 06/01/2026 | $11.50 | $11.69 (1.65%) | $11.70 | $11.36 | 3.29 M | $2.90 B |
| 05/29/2026 | $11.33 | $11.45 (1.06%) | $11.48 | $11.23 | 7.94 M | $2.84 B |
| 05/28/2026 | $11.25 | $11.33 (0.71%) | $11.50 | $11.16 | 3.61 M | $2.81 B |
| 05/27/2026 | $11.41 | $11.35 (-0.53%) | $11.85 | $11.34 | 6.19 M | $2.81 B |
| 05/26/2026 | $11.15 | $11.29 (1.26%) | $11.32 | $11.01 | 6.50 M | $2.80 B |
| 05/22/2026 | $11.02 | $11.00 (-0.18%) | $11.14 | $10.83 | 5.68 M | $2.73 B |
| 05/21/2026 | $10.89 | $11.10 (1.93%) | $11.42 | $10.88 | 5.70 M | $2.75 B |
| 05/20/2026 | $10.39 | $11.05 (6.35%) | $11.09 | $10.35 | 9.89 M | $2.74 B |
| 05/19/2026 | $10.19 | $10.29 (0.98%) | $10.49 | $10.07 | 8.49 M | $2.55 B |
| 05/18/2026 | $9.51 | $10.21 (7.36%) | $10.27 | $9.51 | 8.89 M | $2.53 B |
| 05/15/2026 | $9.98 | $9.61 (-3.71%) | $10.31 | $9.45 | 12.96 M | $2.38 B |
| 05/14/2026 | $9.84 | $9.70 (-1.42%) | $9.88 | $9.60 | 9.77 M | $2.40 B |
| 05/13/2026 | $10.10 | $9.69 (-4.06%) | $10.29 | $9.66 | 10.90 M | $2.40 B |
| 05/12/2026 | $10.42 | $10.38 (-0.38%) | $10.45 | $10.20 | 4.83 M | $2.57 B |
| 05/11/2026 | $10.75 | $10.42 (-3.07%) | $10.76 | $10.26 | 5.55 M | $2.58 B |
| 05/08/2026 | $11.12 | $10.77 (-3.15%) | $11.26 | $10.76 | 4.74 M | $2.67 B |
| 05/07/2026 | $11.40 | $11.04 (-3.16%) | $11.40 | $10.96 | 6.12 M | $2.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
