5 DAY PERFORMANCE
+25.07%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
-18.79%
6 MONTH PERFORMANCE
-26.50%
YEAR-TO-DATE PERFORMANCE
-6.22%
1 YEAR PERFORMANCE
+4.29%
StoneCo Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.25 | $11.40 (1.29%) | $11.52 | $11.21 | 2.15 M | $3.06 B |
| 05/05/2026 | $11.00 | $11.08 (0.73%) | $11.09 | $10.85 | 5.54 M | $2.96 B |
| 05/04/2026 | $11.10 | $10.84 (-2.34%) | $11.27 | $10.74 | 4.47 M | $2.89 B |
| 05/01/2026 | $11.04 | $11.09 (0.45%) | $11.19 | $10.97 | 4.16 M | $2.96 B |
| 04/30/2026 | $10.85 | $10.98 (1.2%) | $11.08 | $10.80 | 8.79 M | $2.93 B |
| 04/29/2026 | $11.27 | $10.85 (-3.73%) | $11.35 | $10.83 | 8.00 M | $2.90 B |
| 04/28/2026 | $11.89 | $11.66 (-1.93%) | $11.96 | $11.58 | 4.88 M | $3.11 B |
| 04/27/2026 | $12.23 | $11.99 (-1.96%) | $12.36 | $11.91 | 5.01 M | $3.20 B |
| 04/24/2026 | $12.22 | $12.22 (0%) | $12.32 | $11.74 | 9.38 M | $3.26 B |
| 04/23/2026 | $14.90 | $14.55 (-2.35%) | $15.04 | $14.33 | 8.76 M | $3.88 B |
| 04/22/2026 | $15.48 | $15.08 (-2.58%) | $15.73 | $14.89 | 4.77 M | $4.02 B |
| 04/21/2026 | $15.50 | $15.47 (-0.19%) | $15.69 | $15.30 | 4.24 M | $4.13 B |
| 04/20/2026 | $15.10 | $15.40 (1.99%) | $15.44 | $14.84 | 5.26 M | $4.11 B |
| 04/17/2026 | $15.50 | $15.10 (-2.58%) | $15.81 | $14.87 | 6.43 M | $4.03 B |
| 04/16/2026 | $14.92 | $15.29 (2.48%) | $15.38 | $14.78 | 5.56 M | $4.08 B |
| 04/15/2026 | $15.27 | $14.92 (-2.29%) | $15.37 | $14.67 | 10.37 M | $3.98 B |
| 04/14/2026 | $14.86 | $14.61 (-1.68%) | $15.05 | $14.39 | 5.01 M | $3.90 B |
| 04/13/2026 | $13.85 | $14.78 (6.71%) | $14.88 | $13.78 | 5.74 M | $3.94 B |
| 04/10/2026 | $14.05 | $14.06 (0.07%) | $14.30 | $13.76 | 4.14 M | $3.75 B |
| 04/09/2026 | $14.10 | $14.04 (-0.43%) | $14.25 | $13.63 | 3.98 M | $3.75 B |
| 04/08/2026 | $14.79 | $14.06 (-4.94%) | $14.85 | $13.88 | 3.43 M | $3.75 B |
| 04/07/2026 | $14.15 | $13.82 (-2.33%) | $14.26 | $13.54 | 3.39 M | $3.69 B |
| 04/06/2026 | $13.89 | $14.27 (2.74%) | $14.32 | $13.89 | 2.58 M | $3.81 B |
| 04/02/2026 | $13.96 | $13.95 (-0.07%) | $14.34 | $13.70 | 2.42 M | $3.72 B |
| 04/01/2026 | $14.37 | $14.36 (-0.07%) | $14.56 | $14.19 | 3.00 M | $3.83 B |
| 03/31/2026 | $13.81 | $14.12 (2.24%) | $14.26 | $13.65 | 4.62 M | $3.77 B |
| 03/30/2026 | $13.64 | $13.59 (-0.37%) | $13.79 | $13.39 | 8.43 M | $3.63 B |
| 03/27/2026 | $13.80 | $13.46 (-2.46%) | $14.10 | $13.39 | 7.07 M | $3.59 B |
| 03/26/2026 | $14.02 | $14.00 (-0.14%) | $14.39 | $13.96 | 3.95 M | $3.74 B |
| 03/25/2026 | $14.24 | $14.36 (0.84%) | $14.56 | $14.14 | 2.90 M | $3.83 B |
| 03/24/2026 | $13.81 | $13.98 (1.23%) | $14.30 | $13.66 | 2.17 M | $3.73 B |
| 03/23/2026 | $13.66 | $14.06 (2.93%) | $14.21 | $13.48 | 3.61 M | $3.75 B |
| 03/20/2026 | $13.68 | $13.35 (-2.41%) | $13.70 | $13.10 | 6.50 M | $3.56 B |
| 03/19/2026 | $13.49 | $13.84 (2.59%) | $13.89 | $13.44 | 4.65 M | $3.69 B |
| 03/18/2026 | $13.83 | $13.89 (0.43%) | $14.02 | $13.73 | 3.04 M | $3.71 B |
| 03/17/2026 | $14.19 | $13.90 (-2.04%) | $14.34 | $13.87 | 2.30 M | $3.71 B |
| 03/16/2026 | $14.03 | $14.01 (-0.14%) | $14.20 | $13.88 | 3.66 M | $3.74 B |
| 03/13/2026 | $13.90 | $13.81 (-0.65%) | $14.38 | $13.73 | 5.27 M | $3.69 B |
| 03/12/2026 | $14.12 | $13.84 (-1.98%) | $14.15 | $13.68 | 7.03 M | $3.69 B |
| 03/11/2026 | $14.05 | $14.55 (3.56%) | $14.58 | $14.04 | 5.17 M | $3.88 B |
| 03/10/2026 | $13.97 | $14.09 (0.86%) | $14.36 | $13.80 | 4.61 M | $3.76 B |
| 03/09/2026 | $13.45 | $13.87 (3.12%) | $13.93 | $13.29 | 5.55 M | $3.70 B |
| 03/06/2026 | $13.42 | $13.72 (2.24%) | $13.83 | $13.36 | 5.59 M | $3.66 B |
| 03/05/2026 | $13.86 | $13.79 (-0.51%) | $14.34 | $13.61 | 7.20 M | $3.68 B |
| 03/04/2026 | $14.63 | $14.29 (-2.32%) | $14.79 | $14.18 | 9.20 M | $3.81 B |
| 03/03/2026 | $14.68 | $13.73 (-6.47%) | $15.27 | $13.48 | 22.12 M | $3.66 B |
| 03/02/2026 | $16.25 | $17.03 (4.8%) | $17.34 | $16.11 | 8.17 M | $4.54 B |
| 02/27/2026 | $16.49 | $16.80 (1.88%) | $16.89 | $16.44 | 5.02 M | $4.48 B |
| 02/26/2026 | $16.80 | $16.76 (-0.24%) | $16.85 | $16.28 | 4.11 M | $4.47 B |
| 02/25/2026 | $17.11 | $16.87 (-1.4%) | $17.25 | $16.73 | 2.93 M | $4.50 B |
| 02/24/2026 | $16.65 | $17.08 (2.58%) | $17.18 | $16.48 | 4.41 M | $4.56 B |
| 02/23/2026 | $17.35 | $16.66 (-3.98%) | $17.60 | $16.63 | 4.30 M | $4.45 B |
| 02/20/2026 | $16.84 | $17.73 (5.29%) | $17.77 | $16.84 | 4.49 M | $4.73 B |
| 02/19/2026 | $16.31 | $16.99 (4.17%) | $17.19 | $16.27 | 2.90 M | $4.53 B |
| 02/18/2026 | $16.56 | $16.45 (-0.66%) | $16.87 | $16.40 | 3.55 M | $4.39 B |
| 02/17/2026 | $16.86 | $16.46 (-2.37%) | $17.10 | $16.18 | 4.54 M | $4.39 B |
| 02/13/2026 | $16.43 | $16.86 (2.62%) | $16.86 | $16.19 | 4.79 M | $4.50 B |
| 02/12/2026 | $17.65 | $16.75 (-5.1%) | $17.75 | $16.48 | 4.72 M | $4.47 B |
| 02/11/2026 | $18.15 | $17.67 (-2.64%) | $18.18 | $17.37 | 7.26 M | $4.72 B |
| 02/10/2026 | $17.99 | $17.82 (-0.94%) | $18.19 | $17.70 | 4.47 M | $4.76 B |
| 02/09/2026 | $17.40 | $17.99 (3.39%) | $18.14 | $16.91 | 6.85 M | $4.80 B |
| 02/06/2026 | $16.40 | $17.08 (4.15%) | $17.09 | $15.85 | 4.59 M | $4.56 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.
