StoneCo Ltd. (BVMF:STOC34)
Brazil
· Delayed Price · Currency is BRL 79.40
-4.40 (-5.25%)
At close: Dec 5, 2025
StoneCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.29 | 86.13 | 78.84 | 79.40 | 79.40 | -5.25% | 282,850 |
| Dec 4, 2025 | 84.00 | 85.17 | 78.97 | 83.80 | 83.80 | 0.49% | 211,078 |
| Dec 3, 2025 | 97.00 | 97.00 | 83.39 | 83.39 | 83.39 | -10.04% | 108,941 |
| Dec 2, 2025 | 89.57 | 95.00 | 89.57 | 92.70 | 92.70 | 3.23% | 301,724 |
| Dec 1, 2025 | 89.20 | 90.23 | 88.28 | 89.80 | 89.80 | -0.80% | 13,000 |
| Nov 28, 2025 | 84.50 | 91.41 | 84.50 | 90.52 | 90.52 | 5.16% | 42,584 |
| Nov 27, 2025 | 84.54 | 86.08 | 84.01 | 86.08 | 86.08 | 1.02% | 7,506 |
| Nov 26, 2025 | 83.86 | 85.46 | 83.18 | 85.21 | 85.21 | 1.27% | 25,238 |
| Nov 25, 2025 | 81.46 | 84.14 | 81.24 | 84.14 | 84.14 | 1.53% | 25,729 |
| Nov 24, 2025 | 81.01 | 85.22 | 81.01 | 82.87 | 82.87 | 2.31% | 132,143 |
| Nov 21, 2025 | 81.10 | 81.10 | 78.99 | 81.00 | 81.00 | -3.89% | 98,551 |
| Nov 19, 2025 | 86.08 | 86.08 | 84.05 | 84.28 | 84.28 | -1.77% | 48,092 |
| Nov 18, 2025 | 86.00 | 86.94 | 84.91 | 85.80 | 85.80 | 0.19% | 20,979 |
| Nov 17, 2025 | 88.92 | 89.44 | 85.64 | 85.64 | 85.64 | -4.02% | 20,744 |
| Nov 14, 2025 | 88.20 | 90.45 | 87.73 | 89.23 | 89.23 | -0.76% | 21,698 |
| Nov 13, 2025 | 92.50 | 93.51 | 87.50 | 89.91 | 89.91 | -2.80% | 59,833 |
| Nov 12, 2025 | 93.00 | 95.30 | 92.50 | 92.50 | 92.50 | -0.15% | 43,677 |
| Nov 11, 2025 | 92.00 | 97.05 | 90.30 | 92.64 | 92.64 | 0.88% | 188,067 |
| Nov 10, 2025 | 91.52 | 92.82 | 90.98 | 91.83 | 91.83 | 2.47% | 89,960 |
| Nov 7, 2025 | 99.97 | 99.97 | 87.02 | 89.62 | 89.62 | -12.66% | 313,784 |
| Nov 6, 2025 | 104.59 | 104.60 | 99.97 | 102.61 | 102.61 | 0.81% | 66,173 |
| Nov 5, 2025 | 101.57 | 104.22 | 100.94 | 101.79 | 101.79 | -0.11% | 89,939 |
| Nov 4, 2025 | 100.00 | 102.41 | 99.70 | 101.90 | 101.90 | 0.14% | 112,343 |
| Nov 3, 2025 | 102.00 | 103.52 | 100.23 | 101.76 | 101.76 | -0.63% | 231,907 |
| Oct 31, 2025 | 100.01 | 102.77 | 100.01 | 102.40 | 102.40 | 1.39% | 103,197 |
| Oct 30, 2025 | 105.79 | 105.79 | 100.60 | 101.00 | 101.00 | -1.02% | 54,473 |
| Oct 29, 2025 | 103.61 | 104.90 | 101.77 | 102.04 | 102.04 | -0.53% | 60,838 |
| Oct 28, 2025 | 104.00 | 104.00 | 102.03 | 102.58 | 102.58 | -0.70% | 21,979 |
| Oct 27, 2025 | 105.19 | 105.19 | 102.23 | 103.30 | 103.30 | 1.18% | 100,441 |
| Oct 24, 2025 | 101.86 | 104.48 | 101.85 | 102.10 | 102.10 | 0.39% | 21,710 |
| Oct 23, 2025 | 101.21 | 101.85 | 97.79 | 101.70 | 101.70 | 3.68% | 52,174 |
| Oct 22, 2025 | 101.20 | 101.20 | 97.44 | 98.09 | 98.09 | -0.32% | 14,542 |
| Oct 21, 2025 | 100.70 | 100.83 | 98.40 | 98.40 | 98.40 | -1.20% | 26,465 |
| Oct 20, 2025 | 97.16 | 100.67 | 96.75 | 99.60 | 99.60 | 2.47% | 62,050 |
| Oct 17, 2025 | 96.10 | 97.56 | 94.60 | 97.20 | 97.20 | 1.24% | 49,807 |
| Oct 16, 2025 | 100.00 | 100.00 | 96.01 | 96.01 | 96.01 | -2.01% | 24,534 |
| Oct 15, 2025 | 92.98 | 98.43 | 92.98 | 97.98 | 97.98 | 5.28% | 38,715 |
| Oct 14, 2025 | 92.00 | 94.61 | 91.72 | 93.07 | 93.07 | 1.25% | 78,684 |
| Oct 13, 2025 | 95.44 | 96.41 | 91.84 | 91.92 | 91.92 | -2.86% | 153,262 |
| Oct 10, 2025 | 98.22 | 98.22 | 93.38 | 94.63 | 94.63 | -1.74% | 33,298 |
| Oct 9, 2025 | 96.97 | 97.17 | 95.33 | 96.31 | 96.31 | -0.62% | 13,624 |
| Oct 8, 2025 | 97.03 | 97.66 | 94.58 | 96.91 | 96.91 | 2.17% | 24,151 |
| Oct 7, 2025 | 95.55 | 95.92 | 93.25 | 94.85 | 94.85 | -0.28% | 44,774 |
| Oct 6, 2025 | 95.86 | 96.71 | 94.93 | 95.12 | 95.12 | -0.75% | 32,457 |
| Oct 3, 2025 | 96.50 | 97.57 | 95.02 | 95.84 | 95.84 | -1.17% | 11,324 |
| Oct 2, 2025 | 95.06 | 98.28 | 95.06 | 96.97 | 96.97 | -0.03% | 37,240 |
| Oct 1, 2025 | 101.48 | 101.48 | 95.61 | 97.00 | 97.00 | -4.41% | 46,083 |
| Sep 30, 2025 | 102.99 | 105.95 | 100.51 | 101.48 | 101.48 | -1.06% | 80,771 |
| Sep 29, 2025 | 100.23 | 103.40 | 100.23 | 102.57 | 102.57 | 2.37% | 73,628 |
| Sep 26, 2025 | 98.00 | 101.50 | 98.00 | 100.20 | 100.20 | 0.57% | 50,550 |
| Sep 25, 2025 | 98.39 | 101.16 | 98.31 | 99.63 | 99.63 | -0.77% | 19,954 |
| Sep 24, 2025 | 102.99 | 102.99 | 98.01 | 100.40 | 100.40 | -0.35% | 54,046 |
| Sep 23, 2025 | 101.99 | 103.92 | 100.30 | 100.75 | 100.75 | -1.22% | 28,248 |
| Sep 22, 2025 | 103.43 | 103.87 | 101.43 | 101.99 | 101.99 | -0.39% | 213,340 |
| Sep 19, 2025 | 100.96 | 104.37 | 100.83 | 102.39 | 102.39 | 1.42% | 53,727 |
| Sep 18, 2025 | 97.93 | 101.86 | 97.93 | 100.96 | 100.96 | 1.03% | 329,416 |
| Sep 17, 2025 | 101.00 | 102.38 | 99.42 | 99.93 | 99.93 | 0.23% | 43,385 |
| Sep 16, 2025 | 99.99 | 100.72 | 98.50 | 99.70 | 99.70 | 1.48% | 88,769 |
| Sep 15, 2025 | 98.19 | 99.67 | 97.92 | 98.25 | 98.25 | 1.00% | 48,834 |
| Sep 12, 2025 | 97.10 | 98.47 | 96.82 | 97.28 | 97.28 | -0.48% | 24,151 |
| Sep 11, 2025 | 94.97 | 98.21 | 94.89 | 97.75 | 97.75 | 3.14% | 44,799 |
| Sep 10, 2025 | 96.71 | 97.01 | 94.77 | 94.77 | 94.77 | -2.14% | 62,038 |
| Sep 9, 2025 | 93.71 | 98.60 | 93.34 | 96.84 | 96.84 | 3.95% | 171,337 |
| Sep 8, 2025 | 94.19 | 94.68 | 91.38 | 93.16 | 93.16 | -0.89% | 102,289 |
| Sep 5, 2025 | 90.44 | 94.00 | 89.77 | 94.00 | 94.00 | 4.44% | 73,338 |
| Sep 4, 2025 | 90.25 | 90.43 | 87.06 | 90.00 | 90.00 | 0.64% | 38,131 |
| Sep 3, 2025 | 91.00 | 91.00 | 88.30 | 89.43 | 89.43 | 0.15% | 61,587 |
| Sep 2, 2025 | 91.86 | 91.86 | 87.97 | 89.30 | 89.30 | -1.33% | 87,556 |
| Sep 1, 2025 | 90.00 | 91.50 | 89.34 | 90.50 | 90.50 | 1.30% | 19,997 |
| Aug 29, 2025 | 89.81 | 91.94 | 88.88 | 89.34 | 89.34 | -1.11% | 106,133 |
| Aug 28, 2025 | 86.01 | 90.91 | 85.99 | 90.34 | 90.34 | 5.23% | 99,713 |
| Aug 27, 2025 | 84.47 | 86.16 | 84.06 | 85.85 | 85.85 | 1.63% | 120,978 |
| Aug 26, 2025 | 83.65 | 84.93 | 83.11 | 84.47 | 84.47 | 1.66% | 65,304 |
| Aug 25, 2025 | 82.68 | 84.47 | 82.68 | 83.09 | 83.09 | 0.28% | 155,055 |
| Aug 22, 2025 | 81.81 | 83.20 | 81.51 | 82.86 | 82.86 | 2.09% | 467,835 |
| Aug 21, 2025 | 81.40 | 81.42 | 79.09 | 81.16 | 81.16 | -0.31% | 473,170 |
| Aug 20, 2025 | 81.73 | 83.07 | 80.35 | 81.41 | 81.41 | -0.72% | 243,138 |
| Aug 19, 2025 | 83.83 | 84.38 | 81.36 | 82.00 | 82.00 | -1.97% | 248,329 |
| Aug 18, 2025 | 83.69 | 84.97 | 83.06 | 83.65 | 83.65 | -0.59% | 68,696 |
| Aug 15, 2025 | 84.67 | 86.08 | 83.60 | 84.15 | 84.15 | 0.78% | 51,319 |
| Aug 14, 2025 | 82.20 | 83.93 | 81.16 | 83.50 | 83.50 | -1.18% | 74,166 |
| Aug 13, 2025 | 82.00 | 85.32 | 82.00 | 84.50 | 84.50 | 2.69% | 57,579 |
| Aug 12, 2025 | 78.00 | 82.72 | 78.00 | 82.29 | 82.29 | 6.18% | 79,788 |
| Aug 11, 2025 | 78.88 | 79.40 | 77.42 | 77.50 | 77.50 | -1.75% | 95,359 |
| Aug 8, 2025 | 80.00 | 82.02 | 75.54 | 78.88 | 78.88 | 8.35% | 412,427 |
| Aug 7, 2025 | 72.00 | 74.67 | 71.84 | 72.80 | 72.80 | -0.41% | 383,106 |
| Aug 6, 2025 | 71.13 | 74.11 | 71.13 | 73.10 | 73.10 | 3.69% | 90,549 |
| Aug 5, 2025 | 69.16 | 71.60 | 69.16 | 70.50 | 70.50 | -0.11% | 26,296 |
| Aug 4, 2025 | 69.85 | 70.95 | 69.78 | 70.58 | 70.58 | 1.02% | 68,698 |
| Aug 1, 2025 | 70.80 | 71.10 | 69.25 | 69.87 | 69.87 | -1.96% | 34,231 |
| Jul 31, 2025 | 73.51 | 73.51 | 71.21 | 71.27 | 71.27 | -3.06% | 20,182 |
| Jul 30, 2025 | 73.88 | 73.88 | 72.00 | 73.52 | 73.52 | 0.80% | 15,666 |
| Jul 29, 2025 | 74.28 | 74.37 | 72.71 | 72.94 | 72.94 | -1.80% | 20,126 |
| Jul 28, 2025 | 75.85 | 75.85 | 73.40 | 74.28 | 74.28 | -1.09% | 29,732 |
| Jul 25, 2025 | 73.80 | 75.10 | 73.27 | 75.10 | 75.10 | 2.37% | 50,005 |
| Jul 24, 2025 | 78.58 | 78.58 | 73.36 | 73.36 | 73.36 | -5.77% | 128,099 |
| Jul 23, 2025 | 78.70 | 78.70 | 76.50 | 77.85 | 77.85 | -1.12% | 4,975 |
| Jul 22, 2025 | 76.61 | 79.55 | 76.57 | 78.73 | 78.73 | 4.89% | 240,704 |
| Jul 21, 2025 | 76.32 | 76.92 | 74.36 | 75.06 | 75.06 | -1.33% | 48,694 |
| Jul 18, 2025 | 83.12 | 83.12 | 76.07 | 76.07 | 76.07 | -8.45% | 82,320 |