StoneCo (STNE) Historical Stock Prices

StoneCo Ltd. (STNE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 2, 2026	9.51	9.58	9.18	9.55	9.55	4,969,100
Oct 1, 2026	9.38	9.60	8.95	9.42	9.42	6,304,100
Sep 30, 2026	9.44	9.51	9.24	9.34	9.34	5,608,800
Sep 29, 2026	9.25	9.42	9.18	9.28	9.28	5,450,000
Sep 28, 2026	9.15	9.42	9.04	9.27	9.27	4,551,700
Sep 25, 2026	9.15	9.37	9.05	9.30	9.30	4,044,200
Sep 24, 2026	9.49	9.53	9.13	9.16	9.16	3,593,500
Sep 23, 2026	9.82	10.01	9.48	9.49	9.49	3,945,700
Sep 22, 2026	9.81	9.88	9.57	9.86	9.86	5,655,100
Sep 21, 2026	9.59	9.81	9.51	9.71	9.71	4,127,700
Sep 18, 2026	9.68	9.79	9.50	9.53	9.53	8,182,900
Sep 17, 2026	9.84	9.92	9.60	9.75	9.75	3,479,900
Sep 16, 2026	9.61	9.79	9.50	9.72	9.72	4,254,000
Sep 15, 2026	9.93	9.97	9.64	9.67	9.67	3,317,200
Sep 14, 2026	9.96	10.04	9.76	9.93	9.93	3,091,600
Sep 11, 2026	10.32	10.37	9.96	10.10	10.10	4,669,500
Sep 10, 2026	9.72	10.40	9.65	10.30	10.30	6,272,100
Sep 9, 2026	9.86	10.14	9.79	9.82	9.82	5,123,500
Sep 8, 2026	10.25	10.40	10.00	10.02	10.02	3,951,500
Sep 4, 2026	10.12	10.31	10.01	10.11	10.11	3,833,800
Sep 3, 2026	10.73	10.80	10.22	10.32	10.32	6,520,500
Sep 2, 2026	9.68	10.43	9.67	10.37	10.37	7,266,100
Sep 1, 2026	9.61	9.90	9.53	9.66	9.66	4,676,200
Aug 31, 2026	9.75	9.84	9.53	9.70	9.70	33,439,300
Aug 28, 2026	9.51	9.72	9.33	9.71	9.71	4,290,000

Historical stock data.