5 DAY PERFORMANCE
+78.97%
1 MONTH PERFORMANCE
+20.19%
3 MONTH PERFORMANCE
+24.17%
6 MONTH PERFORMANCE
+25.18%
YEAR-TO-DATE PERFORMANCE
-6.22%
1 YEAR PERFORMANCE
-27.15%
StoneCo Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.64 | $7.49 (-1.96%) | $7.69 | $7.28 | 5.82 M | $1.79 B |
| 11/04/2026 | $7.60 | $7.69 (1.18%) | $7.78 | $7.59 | 5.42 M | $1.84 B |
| 11/03/2026 | $7.61 | $7.39 (-2.89%) | $7.64 | $7.36 | 5.18 M | $1.77 B |
| 11/02/2026 | $7.84 | $7.64 (-2.55%) | $7.89 | $7.61 | 3.70 M | $1.83 B |
| 10/30/2026 | $7.81 | $7.75 (-0.77%) | $7.98 | $7.69 | 8.05 M | $1.86 B |
| 10/29/2026 | $8.12 | $8.00 (-1.48%) | $8.20 | $7.93 | 7.32 M | $1.92 B |
| 10/28/2026 | $8.06 | $8.09 (0.37%) | $8.21 | $7.91 | 9.18 M | $1.94 B |
| 10/27/2026 | $8.55 | $8.15 (-4.68%) | $8.68 | $8.07 | 9.81 M | $1.95 B |
| 10/26/2026 | $7.14 | $8.33 (16.67%) | $8.43 | $7.06 | 29.72 M | $1.99 B |
| 10/23/2026 | $11.10 | $11.48 (3.42%) | $11.53 | $10.92 | 6.31 M | $2.75 B |
| 10/22/2026 | $11.38 | $11.15 (-2.02%) | $11.50 | $10.99 | 6.32 M | $2.67 B |
| 10/21/2026 | $11.99 | $11.55 (-3.67%) | $12.04 | $11.54 | 4.13 M | $2.77 B |
| 10/20/2026 | $11.64 | $12.07 (3.69%) | $12.10 | $11.53 | 5.26 M | $2.89 B |
| 10/19/2026 | $11.42 | $11.49 (0.61%) | $11.74 | $11.31 | 2.89 M | $2.75 B |
| 10/16/2026 | $11.45 | $11.28 (-1.48%) | $11.51 | $11.12 | 4.47 M | $2.70 B |
| 10/15/2026 | $11.32 | $11.38 (0.53%) | $11.63 | $11.10 | 4.68 M | $2.73 B |
| 10/14/2026 | $11.66 | $11.48 (-1.54%) | $11.81 | $11.34 | 5.53 M | $2.75 B |
| 10/13/2026 | $12.13 | $11.81 (-2.64%) | $12.23 | $11.74 | 7.80 M | $2.83 B |
| 10/12/2026 | $12.44 | $12.28 (-1.29%) | $12.45 | $12.06 | 4.23 M | $2.94 B |
| 10/09/2026 | $11.63 | $12.46 (7.14%) | $12.50 | $11.63 | 8.52 M | $2.98 B |
| 10/08/2026 | $11.51 | $11.60 (0.78%) | $11.99 | $11.46 | 7.18 M | $2.78 B |
| 10/07/2026 | $11.56 | $11.51 (-0.43%) | $11.83 | $11.39 | 5.86 M | $2.76 B |
| 10/06/2026 | $11.67 | $11.62 (-0.43%) | $11.96 | $11.35 | 11.10 M | $2.78 B |
| 10/05/2026 | $10.88 | $11.54 (6.07%) | $12.06 | $10.88 | 29.45 M | $2.76 B |
| 10/02/2026 | $9.51 | $9.55 (0.42%) | $9.57 | $9.18 | 4.97 M | $2.29 B |
| 10/01/2026 | $9.38 | $9.42 (0.43%) | $9.60 | $8.95 | 6.30 M | $2.26 B |
| 09/30/2026 | $9.44 | $9.34 (-1.06%) | $9.51 | $9.24 | 5.61 M | $2.24 B |
| 09/29/2026 | $9.25 | $9.28 (0.32%) | $9.42 | $9.18 | 5.45 M | $2.22 B |
| 09/28/2026 | $9.15 | $9.27 (1.31%) | $9.42 | $9.04 | 4.55 M | $2.22 B |
| 09/25/2026 | $9.15 | $9.30 (1.64%) | $9.37 | $9.05 | 4.04 M | $2.28 B |
| 09/24/2026 | $9.49 | $9.16 (-3.48%) | $9.53 | $9.13 | 3.59 M | $2.25 B |
| 09/23/2026 | $9.82 | $9.49 (-3.36%) | $10.01 | $9.48 | 3.95 M | $2.33 B |
| 09/22/2026 | $9.81 | $9.86 (0.51%) | $9.88 | $9.57 | 5.66 M | $2.42 B |
| 09/21/2026 | $9.59 | $9.71 (1.25%) | $9.81 | $9.51 | 4.13 M | $2.39 B |
| 09/18/2026 | $9.68 | $9.53 (-1.55%) | $9.79 | $9.50 | 8.18 M | $2.34 B |
| 09/17/2026 | $9.84 | $9.75 (-0.91%) | $9.92 | $9.60 | 3.48 M | $2.39 B |
| 09/16/2026 | $9.61 | $9.72 (1.14%) | $9.79 | $9.50 | 4.25 M | $2.39 B |
| 09/15/2026 | $9.93 | $9.67 (-2.62%) | $9.97 | $9.64 | 3.32 M | $2.38 B |
| 09/14/2026 | $9.96 | $9.93 (-0.3%) | $10.04 | $9.76 | 3.09 M | $2.44 B |
| 09/11/2026 | $10.32 | $10.10 (-2.13%) | $10.37 | $9.96 | 4.67 M | $2.48 B |
| 09/10/2026 | $9.72 | $10.30 (5.97%) | $10.40 | $9.65 | 6.27 M | $2.53 B |
| 09/09/2026 | $9.86 | $9.82 (-0.41%) | $10.14 | $9.79 | 5.12 M | $2.41 B |
| 09/08/2026 | $10.25 | $10.02 (-2.24%) | $10.40 | $10.00 | 3.95 M | $2.46 B |
| 09/04/2026 | $10.12 | $10.11 (-0.1%) | $10.31 | $10.01 | 3.83 M | $2.48 B |
| 09/03/2026 | $10.73 | $10.32 (-3.82%) | $10.80 | $10.22 | 6.52 M | $2.53 B |
| 09/02/2026 | $9.68 | $10.37 (7.13%) | $10.43 | $9.67 | 7.27 M | $2.55 B |
| 09/01/2026 | $9.61 | $9.66 (0.52%) | $9.90 | $9.53 | 4.68 M | $2.37 B |
| 08/31/2026 | $9.75 | $9.70 (-0.51%) | $9.84 | $9.53 | 33.44 M | $2.38 B |
| 08/28/2026 | $9.51 | $9.71 (2.1%) | $9.72 | $9.33 | 4.29 M | $2.39 B |
| 08/27/2026 | $9.70 | $9.56 (-1.44%) | $9.85 | $9.50 | 3.99 M | $2.35 B |
| 08/26/2026 | $9.78 | $9.72 (-0.61%) | $9.99 | $9.71 | 4.57 M | $2.39 B |
| 08/25/2026 | $9.55 | $9.78 (2.41%) | $9.82 | $9.36 | 4.51 M | $2.40 B |
| 08/24/2026 | $9.28 | $9.55 (2.91%) | $9.82 | $9.20 | 4.94 M | $2.35 B |
| 08/21/2026 | $9.23 | $9.36 (1.41%) | $9.49 | $9.19 | 3.90 M | $2.30 B |
| 08/20/2026 | $9.45 | $9.16 (-3.07%) | $9.50 | $9.15 | 4.54 M | $2.19 B |
| 08/19/2026 | $9.26 | $9.47 (2.27%) | $9.54 | $9.21 | 6.68 M | $2.27 B |
| 08/18/2026 | $9.26 | $9.12 (-1.51%) | $9.31 | $9.08 | 5.69 M | $2.18 B |
| 08/17/2026 | $9.63 | $9.27 (-3.74%) | $9.74 | $9.18 | 7.88 M | $2.22 B |
| 08/14/2026 | $9.89 | $9.55 (-3.44%) | $9.98 | $9.38 | 11.37 M | $2.29 B |
| 08/13/2026 | $10.09 | $10.23 (1.39%) | $10.33 | $9.94 | 7.92 M | $2.45 B |
| 08/12/2026 | $9.95 | $10.00 (0.5%) | $10.02 | $9.79 | 5.06 M | $2.39 B |
| 08/11/2026 | $10.37 | $9.96 (-3.95%) | $10.39 | $9.95 | 3.99 M | $2.47 B |
| 08/10/2026 | $10.61 | $10.37 (-2.26%) | $10.63 | $10.35 | 2.52 M | $2.77 B |
| 08/07/2026 | $11.12 | $10.60 (-4.68%) | $11.12 | $10.56 | 3.44 M | $2.63 B |
| 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 |
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.
