5 DAY PERFORMANCE
+42.70%
1 MONTH PERFORMANCE
+48.18%
3 MONTH PERFORMANCE
+30.97%
6 MONTH PERFORMANCE
+3.90%
YEAR-TO-DATE PERFORMANCE
-6.22%
1 YEAR PERFORMANCE
-28.51%
StoneCo Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.60 | $9.78 (1.9%) | $9.81 | $9.51 | 1.87 M | $2.37 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 |
| 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 |
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.
