5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
+20.90%
3 MONTH PERFORMANCE
+54.89%
6 MONTH PERFORMANCE
+24.28%
YEAR-TO-DATE PERFORMANCE
+72.77%
1 YEAR PERFORMANCE
-17.69%
StoneCo Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $14.16 | $13.77 (-2.75%) | $14.20 | $13.65 | 3.36 M | $4.03 B |
| 05/01/2025 | $14.06 | $13.89 (-1.21%) | $14.06 | $13.78 | 2.61 M | $4.07 B |
| 04/30/2025 | $13.81 | $14.06 (1.81%) | $14.08 | $13.64 | 4.93 M | $4.12 B |
| 04/29/2025 | $14.24 | $14.08 (-1.12%) | $14.35 | $14.05 | 4.59 M | $4.12 B |
| 04/28/2025 | $14.00 | $14.23 (1.64%) | $14.48 | $13.86 | 7.01 M | $4.17 B |
| 04/25/2025 | $13.43 | $13.75 (2.38%) | $13.76 | $13.34 | 5.46 M | $4.03 B |
| 04/24/2025 | $13.25 | $13.43 (1.36%) | $13.45 | $12.93 | 6.47 M | $3.93 B |
| 04/23/2025 | $13.31 | $13.03 (-2.1%) | $13.38 | $12.94 | 6.15 M | $3.81 B |
| 04/22/2025 | $12.64 | $13.12 (3.8%) | $13.16 | $12.54 | 7.84 M | $3.84 B |
| 04/21/2025 | $12.14 | $12.06 (-0.66%) | $12.30 | $11.95 | 2.70 M | $3.53 B |
| 04/17/2025 | $11.89 | $12.26 (3.11%) | $12.26 | $11.83 | 5.13 M | $3.59 B |
| 04/16/2025 | $11.86 | $11.83 (-0.25%) | $12.04 | $11.72 | 4.77 M | $3.46 B |
| 04/15/2025 | $11.84 | $11.95 (0.93%) | $12.05 | $11.63 | 6.74 M | $3.50 B |
| 04/14/2025 | $11.85 | $11.76 (-0.76%) | $11.85 | $11.39 | 7.73 M | $3.44 B |
| 04/11/2025 | $11.03 | $11.53 (4.53%) | $11.64 | $10.86 | 6.67 M | $3.38 B |
| 04/10/2025 | $10.85 | $10.98 (1.2%) | $11.31 | $10.69 | 8.43 M | $3.21 B |
| 04/09/2025 | $10.26 | $11.08 (7.99%) | $11.30 | $10.15 | 8.02 M | $3.24 B |
| 04/08/2025 | $10.85 | $10.43 (-3.87%) | $11.19 | $10.21 | 7.51 M | $3.05 B |
| 04/07/2025 | $9.96 | $10.62 (6.63%) | $11.13 | $9.83 | 8.12 M | $3.11 B |
| 04/04/2025 | $10.86 | $10.58 (-2.58%) | $11.06 | $10.34 | 8.85 M | $3.10 B |
| 04/03/2025 | $10.69 | $11.39 (6.55%) | $11.55 | $10.52 | 10.85 M | $3.33 B |
| 04/02/2025 | $10.48 | $10.73 (2.39%) | $10.75 | $10.29 | 4.27 M | $3.14 B |
| 04/01/2025 | $10.48 | $10.57 (0.86%) | $10.60 | $10.42 | 3.80 M | $3.09 B |
| 03/31/2025 | $10.73 | $10.48 (-2.33%) | $10.76 | $10.41 | 6.74 M | $3.07 B |
| 03/28/2025 | $11.39 | $10.99 (-3.51%) | $11.40 | $10.96 | 5.65 M | $3.22 B |
| 03/27/2025 | $11.37 | $11.45 (0.7%) | $11.55 | $11.26 | 3.58 M | $3.35 B |
| 03/26/2025 | $11.46 | $11.39 (-0.61%) | $11.56 | $10.87 | 5.50 M | $3.33 B |
| 03/25/2025 | $11.32 | $11.45 (1.15%) | $11.74 | $11.31 | 6.70 M | $3.35 B |
| 03/24/2025 | $11.19 | $11.32 (1.16%) | $11.40 | $11.01 | 8.49 M | $3.31 B |
| 03/21/2025 | $11.05 | $11.10 (0.45%) | $11.30 | $11.01 | 9.17 M | $3.25 B |
| 03/20/2025 | $11.15 | $11.18 (0.27%) | $11.30 | $11.01 | 8.17 M | $3.27 B |
| 03/19/2025 | $10.86 | $11.38 (4.79%) | $11.70 | $10.85 | 21.67 M | $3.33 B |
| 03/18/2025 | $10.17 | $9.85 (-3.15%) | $10.17 | $9.79 | 6.32 M | $2.88 B |
| 03/17/2025 | $9.80 | $10.19 (3.98%) | $10.23 | $9.74 | 4.69 M | $2.98 B |
| 03/14/2025 | $9.46 | $9.72 (2.75%) | $9.83 | $9.32 | 4.50 M | $2.99 B |
| 03/13/2025 | $9.12 | $9.22 (1.1%) | $9.40 | $9.11 | 3.59 M | $2.84 B |
| 03/12/2025 | $9.25 | $9.13 (-1.3%) | $9.29 | $8.95 | 4.46 M | $2.81 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 |
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.
