StoneCo Ltd. STNE
7.92 USD +0.20 (+2.59%)
Regular-session close
7.75 -0.17 -2.15%
After hours · Nov 13, 6:48 PM ET
7.26 Day range 8.01
7.39 52-week range 17.99
- YTD
- -46.45%
- 1 year
- -53.05%
STNE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.32 | 8.01 | 7.26 | 7.92 | +0.20 | +2.59% | 10,659,763 |
| Nov 12, 2026 | 7.68 | 7.94 | 7.59 | 7.72 | -0.13 | -1.66% | 4,968,300 |
| Nov 11, 2026 | 7.87 | 8.06 | 7.79 | 7.85 | +0.18 | +2.35% | 5,070,300 |
| Nov 10, 2026 | 7.69 | 7.72 | 7.53 | 7.67 | -0.06 | -0.78% | 4,978,400 |
| Nov 9, 2026 | 7.63 | 7.80 | 7.54 | 7.73 | +0.22 | +2.93% | 3,451,900 |
| Nov 6, 2026 | 7.51 | 7.76 | 7.50 | 7.51 | +0.02 | +0.27% | 3,682,300 |
| Nov 5, 2026 | 7.64 | 7.69 | 7.28 | 7.49 | -0.20 | -2.60% | 6,308,100 |
| Nov 4, 2026 | 7.60 | 7.78 | 7.59 | 7.69 | +0.30 | +4.06% | 5,416,100 |
| Nov 3, 2026 | 7.61 | 7.64 | 7.36 | 7.39 | -0.25 | -3.27% | 5,182,000 |
| Nov 2, 2026 | 7.84 | 7.89 | 7.61 | 7.64 | -0.11 | -1.42% | 3,700,800 |
| Oct 30, 2026 | 7.81 | 7.98 | 7.69 | 7.75 | -0.25 | -3.13% | 8,048,300 |
| Oct 29, 2026 | 8.12 | 8.20 | 7.93 | 8.00 | -0.09 | -1.11% | 7,317,700 |
| Oct 28, 2026 | 8.06 | 8.21 | 7.91 | 8.09 | -0.07 | -0.86% | 9,172,800 |
| Oct 27, 2026 | 8.55 | 8.68 | 8.07 | 8.16 | -0.17 | -2.04% | 9,800,700 |
| Oct 26, 2026 | 7.14 | 8.43 | 7.06 | 8.33 | -3.15 | -27.44% | 29,715,400 |
| Oct 23, 2026 | 11.10 | 11.53 | 10.92 | 11.48 | +0.33 | +2.96% | 6,313,500 |
| Oct 22, 2026 | 11.38 | 11.50 | 10.99 | 11.15 | -0.40 | -3.46% | 6,321,700 |
| Oct 21, 2026 | 11.99 | 12.04 | 11.54 | 11.55 | -0.52 | -4.31% | 4,131,000 |
| Oct 20, 2026 | 11.64 | 12.10 | 11.53 | 12.07 | +0.58 | +5.05% | 5,255,100 |
| Oct 19, 2026 | 11.42 | 11.74 | 11.31 | 11.49 | +0.21 | +1.86% | 2,892,300 |
| Oct 16, 2026 | 11.45 | 11.51 | 11.12 | 11.28 | -0.10 | -0.88% | 4,471,100 |
| Oct 15, 2026 | 11.32 | 11.63 | 11.10 | 11.38 | -0.10 | -0.87% | 4,682,700 |
| Oct 14, 2026 | 11.66 | 11.81 | 11.34 | 11.48 | -0.33 | -2.79% | 5,533,800 |
| Oct 13, 2026 | 12.13 | 12.23 | 11.74 | 11.81 | -0.47 | -3.83% | 7,801,700 |
| Oct 12, 2026 | 12.44 | 12.45 | 12.06 | 12.28 | -0.18 | -1.44% | 4,234,800 |
| Oct 9, 2026 | 11.63 | 12.50 | 11.63 | 12.46 | +0.86 | +7.41% | 8,516,000 |
| Oct 8, 2026 | 11.51 | 11.99 | 11.46 | 11.60 | +0.09 | +0.78% | 7,176,200 |
| Oct 7, 2026 | 11.56 | 11.83 | 11.39 | 11.51 | -0.11 | -0.95% | 5,859,600 |
| Oct 6, 2026 | 11.67 | 11.96 | 11.35 | 11.62 | +0.08 | +0.69% | 11,103,100 |
| Oct 5, 2026 | 10.88 | 12.06 | 10.88 | 11.54 | +1.99 | +20.84% | 29,443,000 |
| Oct 2, 2026 | 9.51 | 9.58 | 9.18 | 9.55 | +0.13 | +1.38% | 4,969,100 |
| Oct 1, 2026 | 9.38 | 9.60 | 8.95 | 9.42 | +0.08 | +0.86% | 6,304,100 |
| Sep 30, 2026 | 9.44 | 9.51 | 9.24 | 9.34 | +0.06 | +0.65% | 5,608,800 |
| Sep 29, 2026 | 9.25 | 9.42 | 9.18 | 9.28 | +0.01 | +0.11% | 5,450,000 |
| Sep 28, 2026 | 9.15 | 9.42 | 9.04 | 9.27 | -0.03 | -0.32% | 4,551,700 |
| Sep 25, 2026 | 9.15 | 9.37 | 9.05 | 9.30 | +0.14 | +1.53% | 4,044,200 |
| Sep 24, 2026 | 9.49 | 9.53 | 9.13 | 9.16 | -0.33 | -3.48% | 3,593,500 |
| Sep 23, 2026 | 9.82 | 10.01 | 9.48 | 9.49 | -0.37 | -3.75% | 3,945,700 |
| Sep 22, 2026 | 9.81 | 9.88 | 9.57 | 9.86 | +0.15 | +1.54% | 5,655,100 |
| Sep 21, 2026 | 9.59 | 9.81 | 9.51 | 9.71 | +0.18 | +1.89% | 4,127,700 |
| Sep 18, 2026 | 9.68 | 9.79 | 9.50 | 9.53 | -0.22 | -2.26% | 8,182,900 |
| Sep 17, 2026 | 9.84 | 9.92 | 9.60 | 9.75 | +0.03 | +0.31% | 3,479,900 |
| Sep 16, 2026 | 9.61 | 9.79 | 9.50 | 9.72 | +0.05 | +0.52% | 4,254,000 |
| Sep 15, 2026 | 9.93 | 9.97 | 9.64 | 9.67 | -0.26 | -2.62% | 3,317,200 |
| Sep 14, 2026 | 9.96 | 10.04 | 9.76 | 9.93 | -0.17 | -1.68% | 3,091,600 |
| Sep 11, 2026 | 10.32 | 10.37 | 9.96 | 10.10 | -0.20 | -1.94% | 4,669,500 |
| Sep 10, 2026 | 9.72 | 10.40 | 9.65 | 10.30 | +0.48 | +4.89% | 6,272,100 |
| Sep 9, 2026 | 9.86 | 10.14 | 9.79 | 9.82 | -0.20 | -2.00% | 5,123,500 |
| Sep 8, 2026 | 10.25 | 10.40 | 10.00 | 10.02 | -0.09 | -0.89% | 3,951,500 |
| Sep 4, 2026 | 10.12 | 10.31 | 10.01 | 10.11 | -0.21 | -2.03% | 3,833,800 |
| Sep 3, 2026 | 10.73 | 10.80 | 10.22 | 10.32 | -0.05 | -0.48% | 6,520,500 |
| Sep 2, 2026 | 9.68 | 10.43 | 9.67 | 10.37 | +0.71 | +7.35% | 7,266,100 |
| Sep 1, 2026 | 9.61 | 9.90 | 9.53 | 9.66 | -0.04 | -0.41% | 4,676,200 |
| Aug 31, 2026 | 9.75 | 9.84 | 9.53 | 9.70 | -0.01 | -0.10% | 33,439,300 |
| Aug 28, 2026 | 9.51 | 9.72 | 9.33 | 9.71 | +0.15 | +1.57% | 4,290,000 |
| Aug 27, 2026 | 9.70 | 9.85 | 9.50 | 9.56 | -0.16 | -1.65% | 3,989,400 |
| Aug 26, 2026 | 9.78 | 9.99 | 9.71 | 9.72 | -0.06 | -0.61% | 4,564,400 |
| Aug 25, 2026 | 9.55 | 9.82 | 9.36 | 9.78 | +0.23 | +2.41% | 4,509,700 |
| Aug 24, 2026 | 9.28 | 9.83 | 9.20 | 9.55 | +0.19 | +2.03% | 4,933,700 |
| Aug 21, 2026 | 9.23 | 9.50 | 9.19 | 9.36 | +0.20 | +2.18% | 3,895,900 |
| Aug 20, 2026 | 9.45 | 9.50 | 9.15 | 9.16 | -0.31 | -3.27% | 4,540,500 |
| Aug 19, 2026 | 9.26 | 9.54 | 9.21 | 9.47 | +0.35 | +3.84% | 6,682,100 |
| Aug 18, 2026 | 9.26 | 9.31 | 9.08 | 9.12 | -0.15 | -1.62% | 5,687,800 |
| Aug 17, 2026 | 9.63 | 9.74 | 9.18 | 9.27 | -0.28 | -2.93% | 7,882,500 |
| Aug 14, 2026 | 9.89 | 9.98 | 9.38 | 9.55 | -0.68 | -6.65% | 11,366,200 |
65 days, newest first. Daily bars as drawn on the STNE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.