5 DAY PERFORMANCE
-1.85%
1 MONTH PERFORMANCE
+0.13%
3 MONTH PERFORMANCE
-13.63%
6 MONTH PERFORMANCE
-7.05%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
+89.68%
StoneCo Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
