⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockCayman IslandsNasdaqGS

STNE

StoneCo Ltd.

Technology · Software - Infrastructure

9.82USD

-0.2000 (-2.00%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
StoneCo Ltd.
High
19.46
on 09/29/25
Low
9.12
on 08/18/26
Average
14.1417
5.60mm
Net Chg
-7.24
-41.95%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2610.023,951,500
Fr 09/04/2610.113,833,800
Th 09/03/2610.326,520,500
We 09/02/2610.377,266,100
Tu 09/01/269.664,675,613
Mo 08/31/269.7033,045,967
Fr 08/28/269.714,290,000
Th 08/27/269.563,989,414
We 08/26/269.724,564,051
Tu 08/25/269.784,508,743
Mo 08/24/269.554,560,195
Fr 08/21/269.363,895,900
Th 08/20/269.164,540,500
We 08/19/269.476,682,100
Tu 08/18/269.125,687,800
Mo 08/17/269.277,882,500
Fr 08/14/269.5511,366,200
Th 08/13/2610.237,921,600
We 08/12/2610.005,055,600
Tu 08/11/269.963,993,900
Mo 08/10/2610.372,520,100
Fr 08/07/2610.603,435,200
DateLast PriceVolume
Th 08/06/2611.082,894,800
We 08/05/2611.173,151,100
Tu 08/04/2611.232,255,400
Mo 08/03/2611.352,818,500
Fr 07/31/2611.383,776,700
Th 07/30/2611.432,937,200
We 07/29/2610.964,086,800
Tu 07/28/2611.163,098,700
Mo 07/27/2610.892,398,500
DateLast PriceVolume
Tu 07/07/2610.686,360,200
Mo 07/06/2610.955,724,600
Th 07/02/2611.173,380,900
We 07/01/2610.993,241,000
Tu 06/30/2610.842,527,500
Mo 06/29/2610.893,506,300
Fr 06/26/2610.998,845,800
Th 06/25/2610.793,338,000
We 06/24/2610.82
DateLast PriceVolume
We 06/03/2610.648,659,300
Tu 06/02/2611.245,907,500
Mo 06/01/2611.693,291,200
Fr 05/29/2611.457,940,500
Th 05/28/2611.333,612,300
We 05/27/2611.356,193,400
Tu 05/26/2611.296,497,500
Fr 05/22/2611.005,682,700
Th 05/21/2611.10
DateLast PriceVolume
Fr 05/01/2611.094,161,300
Th 04/30/2610.988,785,700
We 04/29/2610.858,001,200
Tu 04/28/2611.664,876,600
Mo 04/27/2611.995,009,000
Fr 04/24/2612.229,375,000
Th 04/23/2614.558,754,700
We 04/22/2615.084,773,200
Tu 04/21/2615.474,241,700
DateLast PriceVolume
Tu 03/31/2614.124,624,000
Mo 03/30/2613.598,432,100
Fr 03/27/2613.467,068,800
Th 03/26/2614.003,947,900
We 03/25/2614.362,899,800
Tu 03/24/2613.982,171,500
Mo 03/23/2614.063,609,200
Fr 03/20/2613.356,502,700
Th 03/19/2613.84
DateLast PriceVolume
Fr 02/27/2616.805,023,300
Th 02/26/2616.764,107,400
We 02/25/2616.872,930,200
Tu 02/24/2617.084,413,900
Mo 02/23/2616.664,300,400
Fr 02/20/2617.734,489,600
Th 02/19/2616.992,900,200
We 02/18/2616.453,549,400
Tu 02/17/2616.464,543,900
DateLast PriceVolume
Tu 01/27/2616.595,077,900
Mo 01/26/2616.283,854,300
Fr 01/23/2615.994,412,400
Th 01/22/2616.099,303,600
We 01/21/2614.924,667,500
Tu 01/20/2614.544,603,800
Fr 01/16/2614.492,984,600
Th 01/15/2614.804,819,900
We 01/14/2614.40
DateLast PriceVolume
Tu 12/23/2514.735,844,100
Mo 12/22/2514.143,962,000
Fr 12/19/2514.305,859,300
Th 12/18/2514.434,153,000
We 12/17/2514.408,743,800
Tu 12/16/2514.676,800,000
Mo 12/15/2515.296,002,700
Fr 12/12/2515.516,625,600
Th 12/11/2515.23
DateLast PriceVolume
Th 11/20/2514.6810,788,800
We 11/19/2515.816,553,400
Tu 11/18/2516.006,818,000
Mo 11/17/2516.155,850,900
Fr 11/14/2516.774,611,600
Th 11/13/2516.8710,171,300
We 11/12/2517.554,840,400
Tu 11/11/2517.687,704,700
Mo 11/10/2517.145,762,400
DateLast PriceVolume
Tu 10/21/2518.272,076,600
Mo 10/20/2518.663,484,800
Fr 10/17/2517.862,649,500
Th 10/16/2517.662,881,900
We 10/15/2517.974,150,700
Tu 10/14/2517.003,091,900
Mo 10/13/2517.034,670,000
Fr 10/10/2517.244,730,400
Th 10/09/2517.90
DateLast PriceVolume
Fr 09/19/2519.406,755,300
Th 09/18/2519.188,270,100
We 09/17/2519.024,744,800
Tu 09/16/2518.836,294,200
Mo 09/15/2518.655,652,000
Fr 09/12/2518.294,049,000
Th 09/11/2518.124,036,700
We 09/10/2517.624,000,700
Tu 09/09/2517.858,466,500
Fr 07/24/2610.762,985,100
Th 07/23/2610.982,546,400
We 07/22/2611.363,133,000
Tu 07/21/2611.263,656,900
Mo 07/20/2611.123,943,200
Fr 07/17/2611.153,498,600
Th 07/16/2611.202,803,400
We 07/15/2611.285,190,700
Tu 07/14/2611.305,261,100
Mo 07/13/2611.154,152,600
Fr 07/10/2611.212,732,100
Th 07/09/2610.963,590,900
We 07/08/2610.524,551,400
3,937,700
Tu 06/23/2610.723,365,200
Mo 06/22/2610.744,103,000
Th 06/18/2610.594,983,100
We 06/17/2610.773,665,300
Tu 06/16/2610.994,040,300
Mo 06/15/2610.993,566,200
Fr 06/12/2611.263,388,700
Th 06/11/2611.253,532,500
We 06/10/2610.605,234,100
Tu 06/09/2610.663,592,000
Mo 06/08/2610.574,651,400
Fr 06/05/2610.404,506,500
Th 06/04/2610.763,591,700
5,703,700
We 05/20/2611.059,886,200
Tu 05/19/2610.298,490,700
Mo 05/18/2610.218,885,800
Fr 05/15/269.6112,962,400
Th 05/14/269.709,771,200
We 05/13/269.6910,896,800
Tu 05/12/2610.384,830,800
Mo 05/11/2610.425,548,000
Fr 05/08/2610.774,744,200
Th 05/07/2611.046,117,000
We 05/06/2611.374,173,600
Tu 05/05/2611.085,539,300
Mo 05/04/2610.844,467,200
Mo 04/20/2615.405,264,500
Fr 04/17/2615.106,432,800
Th 04/16/2615.295,557,700
We 04/15/2614.9210,370,900
Tu 04/14/2614.615,008,200
Mo 04/13/2614.785,744,600
Fr 04/10/2614.064,143,200
Th 04/09/2614.043,981,100
We 04/08/2614.063,433,400
Tu 04/07/2613.823,389,200
Mo 04/06/2614.272,584,800
Th 04/02/2613.952,421,300
We 04/01/2614.363,004,500
4,652,800
We 03/18/2613.893,043,900
Tu 03/17/2613.902,297,000
Mo 03/16/2614.013,660,200
Fr 03/13/2613.815,267,500
Th 03/12/2613.847,033,900
We 03/11/2614.555,166,100
Tu 03/10/2614.094,609,500
Mo 03/09/2613.875,550,600
Fr 03/06/2613.725,593,000
Th 03/05/2613.797,203,900
We 03/04/2614.299,195,900
Tu 03/03/2613.7322,118,900
Mo 03/02/2617.038,168,600
Fr 02/13/2616.864,792,900
Th 02/12/2616.754,724,300
We 02/11/2617.677,258,400
Tu 02/10/2617.824,473,100
Mo 02/09/2617.996,853,600
Fr 02/06/2617.084,593,000
Th 02/05/2616.195,602,300
We 02/04/2616.335,248,100
Tu 02/03/2616.757,068,500
Mo 02/02/2616.945,207,000
Fr 01/30/2616.148,764,500
Th 01/29/2616.727,972,300
We 01/28/2616.995,657,300
4,832,100
Tu 01/13/2614.503,817,700
Mo 01/12/2614.932,419,500
Fr 01/09/2614.895,288,900
Th 01/08/2614.638,772,600
We 01/07/2614.0712,511,700
Tu 01/06/2615.114,873,100
Mo 01/05/2615.173,081,600
Fr 01/02/2614.692,396,000
We 12/31/2514.791,963,600
Tu 12/30/2515.062,599,100
Mo 12/29/2514.842,993,300
Fr 12/26/2514.832,649,300
We 12/24/2514.671,537,100
4,784,500
We 12/10/2514.874,357,300
Tu 12/09/2514.625,729,200
Mo 12/08/2514.885,961,500
Fr 12/05/2514.6814,476,000
Th 12/04/2515.7316,820,400
We 12/03/2515.7410,226,100
Tu 12/02/2517.447,530,600
Mo 12/01/2516.764,455,300
Fr 11/28/2516.856,425,100
We 11/26/2515.934,859,100
Tu 11/25/2515.516,936,900
Mo 11/24/2515.0844,620,800
Fr 11/21/2514.978,446,900
Fr 11/07/2516.8318,616,500
Th 11/06/2518.876,907,700
We 11/05/2519.045,348,600
Tu 11/04/2518.823,969,400
Mo 11/03/2519.024,121,300
Fr 10/31/2519.013,979,600
Th 10/30/2518.692,932,200
We 10/29/2519.064,103,600
Tu 10/28/2519.252,454,900
Mo 10/27/2519.394,326,600
Fr 10/24/2519.003,197,600
Th 10/23/2518.885,914,300
We 10/22/2518.183,535,800
3,479,600
We 10/08/2518.163,189,100
Tu 10/07/2517.706,390,200
Mo 10/06/2517.883,393,500
Fr 10/03/2517.973,066,800
Th 10/02/2518.205,850,900
We 10/01/2518.197,286,900
Tu 09/30/2518.917,271,300
Mo 09/29/2519.464,639,400
Fr 09/26/2518.725,684,200
Th 09/25/2518.573,870,700
We 09/24/2518.774,554,100
Tu 09/23/2519.155,433,100
Mo 09/22/2519.186,557,000
Mo 09/08/2517.264,978,500