5 DAY PERFORMANCE
-15.65%
1 MONTH PERFORMANCE
-11.27%
3 MONTH PERFORMANCE
-8.70%
6 MONTH PERFORMANCE
-31.18%
YEAR-TO-DATE PERFORMANCE
+2.76%
1 YEAR PERFORMANCE
-52.55%
StoneCo Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.25 | $9.13 (-1.3%) | $9.29 | $8.95 | 4.21 M | $2.77 B |
| 03/11/2025 | $9.35 | $9.18 (-1.82%) | $9.35 | $8.98 | 3.63 M | $2.83 B |
| 03/10/2025 | $9.53 | $9.26 (-2.83%) | $9.65 | $9.16 | 4.57 M | $2.85 B |
| 03/07/2025 | $9.51 | $9.71 (2.1%) | $9.76 | $9.32 | 5.58 M | $2.99 B |
| 03/06/2025 | $9.16 | $9.51 (3.82%) | $9.67 | $9.14 | 4.87 M | $2.93 B |
| 03/05/2025 | $9.24 | $9.28 (0.43%) | $9.35 | $9.12 | 4.56 M | $2.86 B |
| 03/04/2025 | $8.94 | $9.13 (2.13%) | $9.23 | $8.64 | 6.81 M | $2.81 B |
| 03/03/2025 | $9.35 | $9.14 (-2.25%) | $9.53 | $9.12 | 6.21 M | $2.81 B |
| 02/28/2025 | $9.09 | $9.25 (1.76%) | $9.38 | $9.00 | 41.07 M | $2.85 B |
| 02/27/2025 | $9.49 | $9.41 (-0.84%) | $9.79 | $9.39 | 5.56 M | $2.90 B |
| 02/26/2025 | $9.74 | $9.48 (-2.67%) | $9.74 | $9.38 | 8.30 M | $2.92 B |
| 02/25/2025 | $9.66 | $9.66 (0%) | $9.90 | $9.60 | 6.46 M | $2.97 B |
| 02/24/2025 | $9.87 | $9.66 (-2.13%) | $9.96 | $9.54 | 6.47 M | $2.97 B |
| 02/21/2025 | $10.33 | $9.91 (-4.07%) | $10.45 | $9.88 | 8.34 M | $3.05 B |
| 02/20/2025 | $10.07 | $10.13 (0.6%) | $10.18 | $9.95 | 4.14 M | $3.12 B |
| 02/19/2025 | $10.00 | $10.07 (0.7%) | $10.21 | $9.82 | 7.28 M | $3.10 B |
| 02/18/2025 | $9.83 | $10.10 (2.75%) | $10.12 | $9.78 | 7.98 M | $3.11 B |
| 02/14/2025 | $9.53 | $9.78 (2.62%) | $9.90 | $9.47 | 8.82 M | $3.01 B |
| 02/13/2025 | $9.25 | $9.37 (1.3%) | $9.39 | $9.18 | 4.30 M | $2.88 B |
| 02/12/2025 | $9.27 | $9.23 (-0.43%) | $9.34 | $8.89 | 11.57 M | $2.84 B |
| 02/11/2025 | $9.35 | $9.57 (2.35%) | $9.63 | $9.35 | 3.73 M | $2.95 B |
| 02/10/2025 | $9.34 | $9.45 (1.18%) | $9.49 | $9.17 | 3.28 M | $2.91 B |
| 02/07/2025 | $9.22 | $9.14 (-0.87%) | $9.30 | $9.10 | 4.45 M | $2.81 B |
| 02/06/2025 | $9.41 | $9.22 (-2.02%) | $9.41 | $9.18 | 2.25 M | $2.84 B |
| 02/05/2025 | $9.37 | $9.34 (-0.32%) | $9.62 | $9.29 | 4.50 M | $2.88 B |
| 02/04/2025 | $8.86 | $9.39 (5.98%) | $9.64 | $8.82 | 5.94 M | $2.89 B |
| 02/03/2025 | $8.86 | $8.89 (0.34%) | $9.09 | $8.81 | 6.47 M | $2.74 B |
| 01/31/2025 | $9.60 | $9.17 (-4.48%) | $9.60 | $9.17 | 4.49 M | $2.82 B |
| 01/30/2025 | $9.01 | $9.51 (5.55%) | $9.69 | $8.94 | 8.78 M | $2.93 B |
| 01/29/2025 | $8.84 | $8.87 (0.34%) | $9.09 | $8.69 | 4.77 M | $2.73 B |
| 01/28/2025 | $8.96 | $8.84 (-1.34%) | $9.07 | $8.83 | 3.28 M | $2.72 B |
| 01/27/2025 | $8.65 | $8.91 (3.01%) | $8.96 | $8.64 | 4.98 M | $2.74 B |
| 01/24/2025 | $8.64 | $8.69 (0.58%) | $8.89 | $8.60 | 5.42 M | $2.68 B |
| 01/23/2025 | $8.52 | $8.56 (0.47%) | $8.77 | $8.52 | 5.39 M | $2.64 B |
| 01/22/2025 | $8.48 | $8.58 (1.18%) | $8.76 | $8.43 | 4.93 M | $2.64 B |
| 01/21/2025 | $8.62 | $8.44 (-2.09%) | $8.63 | $8.38 | 4.59 M | $2.60 B |
| 01/17/2025 | $8.47 | $8.56 (1.06%) | $8.63 | $8.40 | 5.07 M | $2.64 B |
| 01/16/2025 | $8.25 | $8.42 (2.06%) | $8.59 | $8.20 | 6.05 M | $2.59 B |
| 01/15/2025 | $8.50 | $8.74 (2.82%) | $8.83 | $8.45 | 5.71 M | $2.69 B |
| 01/14/2025 | $8.14 | $8.23 (1.11%) | $8.26 | $8.12 | 4.38 M | $2.53 B |
| 01/13/2025 | $7.77 | $8.14 (4.76%) | $8.16 | $7.72 | 4.64 M | $2.51 B |
| 01/10/2025 | $7.91 | $7.85 (-0.76%) | $8.01 | $7.73 | 7.32 M | $2.42 B |
| 01/08/2025 | $8.19 | $7.97 (-2.69%) | $8.19 | $7.95 | 5.78 M | $2.45 B |
| 01/07/2025 | $8.30 | $8.30 (0%) | $8.41 | $8.21 | 3.92 M | $2.55 B |
| 01/06/2025 | $8.22 | $8.19 (-0.36%) | $8.55 | $8.15 | 5.69 M | $2.52 B |
| 01/03/2025 | $8.12 | $8.03 (-1.11%) | $8.13 | $8.01 | 3.18 M | $2.47 B |
| 01/02/2025 | $8.07 | $8.10 (0.37%) | $8.32 | $7.91 | 4.77 M | $2.49 B |
| 12/31/2024 | $7.93 | $7.97 (0.5%) | $8.06 | $7.90 | 3.94 M | $2.45 B |
| 12/30/2024 | $8.13 | $7.88 (-3.08%) | $8.13 | $7.83 | 5.52 M | $2.43 B |
| 12/27/2024 | $8.20 | $8.19 (-0.12%) | $8.28 | $8.07 | 3.08 M | $2.52 B |
| 12/26/2024 | $8.05 | $8.26 (2.61%) | $8.28 | $7.96 | 3.91 M | $2.54 B |
| 12/24/2024 | $8.13 | $8.08 (-0.62%) | $8.13 | $8.01 | 2.00 M | $2.49 B |
| 12/23/2024 | $8.21 | $8.09 (-1.46%) | $8.30 | $8.00 | 5.68 M | $2.49 B |
| 12/20/2024 | $7.98 | $8.20 (2.76%) | $8.32 | $7.89 | 7.95 M | $2.52 B |
| 12/19/2024 | $8.21 | $8.00 (-2.56%) | $8.21 | $7.99 | 6.66 M | $2.46 B |
| 12/18/2024 | $8.71 | $8.04 (-7.69%) | $8.77 | $8.03 | 10.10 M | $2.47 B |
| 12/17/2024 | $8.69 | $8.71 (0.23%) | $8.99 | $8.64 | 6.79 M | $2.68 B |
| 12/16/2024 | $9.00 | $8.71 (-3.22%) | $9.05 | $8.70 | 5.79 M | $2.68 B |
| 12/13/2024 | $8.92 | $9.02 (1.12%) | $9.06 | $8.87 | 3.70 M | $2.78 B |
| 12/12/2024 | $9.00 | $8.97 (-0.33%) | $9.12 | $8.87 | 5.55 M | $2.76 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.
