5 DAY PERFORMANCE
-2.81%
1 MONTH PERFORMANCE
+12.35%
3 MONTH PERFORMANCE
+0.80%
6 MONTH PERFORMANCE
+4.49%
YEAR-TO-DATE PERFORMANCE
+10.07%
1 YEAR PERFORMANCE
+66.46%
StoneCo Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $16.86 | $16.27 (-3.5%) | $17.09 | $16.18 | 594.04 K | |
| 02/13/2026 | $16.43 | $16.86 (2.62%) | $16.86 | $16.19 | 4.79 M | $4.58 B |
| 02/12/2026 | $17.65 | $16.75 (-5.1%) | $17.75 | $16.48 | 4.72 M | $4.55 B |
| 02/11/2026 | $18.15 | $17.67 (-2.64%) | $18.18 | $17.37 | 7.26 M | $4.80 B |
| 02/10/2026 | $17.99 | $17.82 (-0.94%) | $18.19 | $17.70 | 4.47 M | $4.84 B |
| 02/09/2026 | $17.40 | $17.99 (3.39%) | $18.14 | $16.91 | 6.85 M | $4.89 B |
| 02/06/2026 | $16.40 | $17.08 (4.15%) | $17.09 | $15.85 | 4.59 M | $4.64 B |
| 02/05/2026 | $16.47 | $16.19 (-1.7%) | $16.87 | $15.85 | 5.60 M | $4.40 B |
| 02/04/2026 | $16.75 | $16.33 (-2.51%) | $16.84 | $16.04 | 5.25 M | $4.44 B |
| 02/03/2026 | $17.07 | $16.75 (-1.87%) | $17.54 | $16.51 | 7.07 M | $4.55 B |
| 02/02/2026 | $16.27 | $16.93 (4.06%) | $17.06 | $16.15 | 5.21 M | $4.60 B |
| 01/30/2026 | $16.46 | $16.14 (-1.94%) | $16.59 | $15.83 | 8.76 M | $4.38 B |
| 01/29/2026 | $17.08 | $16.72 (-2.11%) | $17.28 | $16.29 | 7.97 M | $4.54 B |
| 01/28/2026 | $16.77 | $16.99 (1.31%) | $17.04 | $16.38 | 5.66 M | $4.62 B |
| 01/27/2026 | $16.60 | $16.59 (-0.06%) | $16.98 | $16.36 | 5.08 M | $4.51 B |
| 01/26/2026 | $16.05 | $16.28 (1.43%) | $16.46 | $15.95 | 3.85 M | $4.42 B |
| 01/23/2026 | $15.96 | $15.99 (0.19%) | $16.14 | $15.80 | 4.41 M | $4.34 B |
| 01/22/2026 | $15.19 | $16.09 (5.92%) | $16.16 | $15.19 | 9.30 M | $4.37 B |
| 01/21/2026 | $14.70 | $14.92 (1.5%) | $15.28 | $14.65 | 4.67 M | $4.05 B |
| 01/20/2026 | $14.13 | $14.54 (2.9%) | $14.80 | $14.11 | 4.60 M | $3.95 B |
| 01/16/2026 | $14.74 | $14.49 (-1.7%) | $14.80 | $14.43 | 2.98 M | $3.94 B |
| 01/15/2026 | $14.53 | $14.80 (1.86%) | $15.02 | $14.28 | 4.82 M | $4.02 B |
| 01/14/2026 | $14.50 | $14.40 (-0.69%) | $14.70 | $14.18 | 4.83 M | $3.91 B |
| 01/13/2026 | $14.79 | $14.50 (-1.96%) | $14.84 | $14.39 | 3.82 M | $3.94 B |
| 01/12/2026 | $14.74 | $14.93 (1.29%) | $15.04 | $14.63 | 2.42 M | $4.06 B |
| 01/09/2026 | $14.65 | $14.89 (1.64%) | $15.08 | $14.65 | 5.29 M | $4.04 B |
| 01/08/2026 | $14.01 | $14.63 (4.43%) | $14.83 | $14.00 | 8.77 M | $3.97 B |
| 01/07/2026 | $14.41 | $14.07 (-2.36%) | $14.45 | $13.76 | 12.51 M | $3.82 B |
| 01/06/2026 | $15.28 | $15.11 (-1.11%) | $15.60 | $14.93 | 4.87 M | $4.10 B |
| 01/05/2026 | $14.63 | $15.17 (3.69%) | $15.29 | $14.47 | 3.08 M | $4.12 B |
| 01/02/2026 | $14.96 | $14.69 (-1.8%) | $15.06 | $14.60 | 2.40 M | $3.99 B |
| 12/31/2025 | $15.00 | $14.79 (-1.4%) | $15.03 | $14.72 | 1.96 M | $4.02 B |
| 12/30/2025 | $15.01 | $15.06 (0.33%) | $15.28 | $14.82 | 2.60 M | $4.09 B |
| 12/29/2025 | $14.79 | $14.84 (0.34%) | $14.93 | $14.70 | 2.99 M | $4.03 B |
| 12/26/2025 | $14.62 | $14.83 (1.44%) | $14.99 | $14.59 | 2.65 M | $4.03 B |
| 12/24/2025 | $14.67 | $14.67 (0%) | $14.79 | $14.59 | 1.54 M | $3.98 B |
| 12/23/2025 | $14.59 | $14.73 (0.96%) | $15.19 | $14.47 | 5.84 M | $4.00 B |
| 12/22/2025 | $14.16 | $14.14 (-0.14%) | $14.26 | $13.83 | 3.96 M | $3.84 B |
| 12/19/2025 | $14.46 | $14.30 (-1.11%) | $14.77 | $14.23 | 5.86 M | $3.88 B |
| 12/18/2025 | $14.53 | $14.43 (-0.69%) | $14.68 | $14.29 | 4.15 M | $3.92 B |
| 12/17/2025 | $14.53 | $14.40 (-0.89%) | $14.69 | $14.31 | 8.74 M | $3.91 B |
| 12/16/2025 | $15.09 | $14.67 (-2.78%) | $15.10 | $14.53 | 6.80 M | $3.98 B |
| 12/15/2025 | $15.69 | $15.29 (-2.55%) | $15.80 | $15.27 | 6.00 M | $4.15 B |
| 12/12/2025 | $15.31 | $15.51 (1.31%) | $15.64 | $15.26 | 6.63 M | $4.21 B |
| 12/11/2025 | $14.87 | $15.23 (2.42%) | $15.35 | $14.87 | 4.78 M | $4.14 B |
| 12/10/2025 | $14.54 | $14.87 (2.27%) | $15.04 | $14.40 | 4.36 M | $4.04 B |
| 12/09/2025 | $14.57 | $14.62 (0.34%) | $14.72 | $14.42 | 5.73 M | $3.97 B |
| 12/08/2025 | $14.91 | $14.88 (-0.2%) | $15.20 | $14.71 | 5.96 M | $4.04 B |
| 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 |
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.
