5 DAY PERFORMANCE
+3.04%
1 MONTH PERFORMANCE
+6.77%
3 MONTH PERFORMANCE
+3.87%
6 MONTH PERFORMANCE
+32.82%
YEAR-TO-DATE PERFORMANCE
+125.47%
1 YEAR PERFORMANCE
+96.18%
StoneCo Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.76 | $14.68 (-6.85%) | $16.12 | $14.46 | 14.48 M | $3.99 B |
| 12/04/2025 | $15.90 | $15.73 (-1.07%) | $16.08 | $14.89 | 16.82 M | $4.27 B |
| 12/03/2025 | $17.48 | $15.74 (-9.95%) | $17.50 | $15.70 | 10.23 M | $4.28 B |
| 12/02/2025 | $16.96 | $17.44 (2.83%) | $17.82 | $16.91 | 7.53 M | $4.74 B |
| 12/01/2025 | $16.54 | $16.76 (1.33%) | $16.84 | $16.52 | 4.46 M | $4.55 B |
| 11/28/2025 | $15.96 | $16.85 (5.58%) | $17.14 | $15.93 | 6.43 M | $4.58 B |
| 11/26/2025 | $15.53 | $15.93 (2.58%) | $16.02 | $15.51 | 4.86 M | $4.33 B |
| 11/25/2025 | $15.14 | $15.51 (2.44%) | $15.57 | $15.10 | 6.94 M | $4.21 B |
| 11/24/2025 | $15.23 | $15.08 (-0.98%) | $15.80 | $15.03 | 44.62 M | $4.10 B |
| 11/21/2025 | $14.74 | $14.97 (1.56%) | $15.01 | $14.54 | 8.45 M | $4.07 B |
| 11/20/2025 | $16.14 | $14.68 (-9.05%) | $16.32 | $14.64 | 10.79 M | $3.99 B |
| 11/19/2025 | $16.03 | $15.81 (-1.37%) | $16.18 | $15.73 | 6.55 M | $4.29 B |
| 11/18/2025 | $16.05 | $16.00 (-0.31%) | $16.33 | $15.91 | 6.82 M | $4.35 B |
| 11/17/2025 | $16.58 | $16.15 (-2.59%) | $16.90 | $16.09 | 5.85 M | $4.39 B |
| 11/14/2025 | $16.69 | $16.77 (0.48%) | $17.12 | $16.69 | 4.61 M | $4.56 B |
| 11/13/2025 | $17.58 | $16.87 (-4.04%) | $17.58 | $16.54 | 10.17 M | $4.58 B |
| 11/12/2025 | $17.74 | $17.55 (-1.07%) | $18.02 | $17.49 | 4.84 M | $4.77 B |
| 11/11/2025 | $17.17 | $17.68 (2.97%) | $18.38 | $17.17 | 7.70 M | $4.80 B |
| 11/10/2025 | $17.18 | $17.14 (-0.23%) | $17.52 | $17.06 | 5.76 M | $4.66 B |
| 11/07/2025 | $17.17 | $16.83 (-1.98%) | $17.58 | $16.30 | 18.62 M | $4.57 B |
| 11/06/2025 | $19.08 | $18.87 (-1.1%) | $19.28 | $18.75 | 6.91 M | $5.13 B |
| 11/05/2025 | $19.00 | $19.04 (0.21%) | $19.45 | $18.78 | 5.35 M | $5.17 B |
| 11/04/2025 | $18.67 | $18.82 (0.8%) | $19.05 | $18.39 | 3.97 M | $5.11 B |
| 11/03/2025 | $19.02 | $19.02 (0%) | $19.36 | $18.76 | 4.12 M | $5.17 B |
| 10/31/2025 | $18.66 | $19.01 (1.88%) | $19.09 | $18.59 | 3.98 M | $5.16 B |
| 10/30/2025 | $18.82 | $18.69 (-0.69%) | $19.17 | $18.67 | 2.93 M | $5.08 B |
| 10/29/2025 | $19.21 | $19.06 (-0.78%) | $19.64 | $18.96 | 4.10 M | $5.18 B |
| 10/28/2025 | $19.28 | $19.25 (-0.16%) | $19.32 | $19.05 | 2.45 M | $5.23 B |
| 10/27/2025 | $19.32 | $19.39 (0.36%) | $19.49 | $19.05 | 4.33 M | $5.27 B |
| 10/24/2025 | $19.03 | $19.00 (-0.16%) | $19.44 | $18.95 | 3.20 M | $5.16 B |
| 10/23/2025 | $18.18 | $18.88 (3.85%) | $18.93 | $18.16 | 5.91 M | $5.13 B |
| 10/22/2025 | $18.30 | $18.18 (-0.66%) | $18.37 | $18.01 | 3.54 M | $4.94 B |
| 10/21/2025 | $18.47 | $18.27 (-1.08%) | $18.73 | $18.26 | 2.08 M | $4.96 B |
| 10/20/2025 | $18.09 | $18.66 (3.15%) | $18.77 | $17.97 | 3.48 M | $5.07 B |
| 10/17/2025 | $17.45 | $17.86 (2.35%) | $17.97 | $17.32 | 2.65 M | $4.85 B |
| 10/16/2025 | $17.96 | $17.66 (-1.67%) | $18.16 | $17.61 | 2.88 M | $4.80 B |
| 10/15/2025 | $17.25 | $17.97 (4.17%) | $18.05 | $17.10 | 4.15 M | $4.88 B |
| 10/14/2025 | $16.72 | $17.00 (1.67%) | $17.32 | $16.63 | 3.09 M | $4.62 B |
| 10/13/2025 | $17.48 | $17.03 (-2.57%) | $17.48 | $16.88 | 4.67 M | $4.63 B |
| 10/10/2025 | $17.90 | $17.24 (-3.69%) | $18.10 | $17.03 | 4.73 M | $4.68 B |
| 10/09/2025 | $18.10 | $17.90 (-1.1%) | $18.20 | $17.76 | 3.48 M | $4.86 B |
| 10/08/2025 | $17.85 | $18.16 (1.74%) | $18.31 | $17.74 | 3.19 M | $4.93 B |
| 10/07/2025 | $17.99 | $17.70 (-1.61%) | $18.06 | $17.45 | 6.39 M | $4.81 B |
| 10/06/2025 | $18.00 | $17.88 (-0.67%) | $18.18 | $17.88 | 3.39 M | $4.86 B |
| 10/03/2025 | $18.16 | $17.97 (-1.05%) | $18.28 | $17.78 | 3.07 M | $4.88 B |
| 10/02/2025 | $18.29 | $18.20 (-0.49%) | $18.44 | $17.86 | 5.85 M | $4.94 B |
| 10/01/2025 | $18.80 | $18.19 (-3.24%) | $19.08 | $17.96 | 7.29 M | $4.94 B |
| 09/30/2025 | $19.48 | $18.91 (-2.93%) | $19.95 | $18.86 | 7.27 M | $5.14 B |
| 09/29/2025 | $19.21 | $19.46 (1.3%) | $19.47 | $19.12 | 4.64 M | $5.29 B |
| 09/26/2025 | $18.72 | $18.72 (0%) | $19.02 | $18.54 | 5.68 M | $5.09 B |
| 09/25/2025 | $18.55 | $18.57 (0.11%) | $18.93 | $18.45 | 3.87 M | $5.04 B |
| 09/24/2025 | $19.10 | $18.77 (-1.73%) | $19.23 | $18.43 | 4.55 M | $5.10 B |
| 09/23/2025 | $19.20 | $19.15 (-0.26%) | $19.52 | $19.01 | 5.43 M | $5.20 B |
| 09/22/2025 | $19.41 | $19.18 (-1.18%) | $19.43 | $18.98 | 6.56 M | $5.21 B |
| 09/19/2025 | $18.96 | $19.40 (2.32%) | $19.62 | $18.92 | 6.76 M | $5.27 B |
| 09/18/2025 | $18.88 | $19.18 (1.59%) | $19.23 | $18.77 | 8.27 M | $5.21 B |
| 09/17/2025 | $18.95 | $19.02 (0.37%) | $19.39 | $18.75 | 4.75 M | $5.17 B |
| 09/16/2025 | $18.87 | $18.83 (-0.21%) | $18.99 | $18.58 | 6.29 M | $5.11 B |
| 09/15/2025 | $18.45 | $18.65 (1.08%) | $18.77 | $18.36 | 5.65 M | $5.07 B |
| 09/12/2025 | $18.30 | $18.29 (-0.05%) | $18.40 | $18.05 | 4.05 M | $4.97 B |
| 09/11/2025 | $17.68 | $18.12 (2.49%) | $18.27 | $17.67 | 4.04 M | $4.92 B |
| 09/10/2025 | $17.85 | $17.62 (-1.29%) | $17.96 | $17.59 | 4.00 M | $4.79 B |
| 09/09/2025 | $17.32 | $17.85 (3.06%) | $18.15 | $17.28 | 8.47 M | $4.85 B |
| 09/08/2025 | $17.47 | $17.26 (-1.2%) | $17.49 | $16.85 | 4.98 M | $4.69 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.
