StoneCo (STNE) Historical Stock Prices

StoneCo Ltd. (STNE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Aug 27, 2026	9.70	9.85	9.50	9.56	9.56	3,989,400
Aug 26, 2026	9.78	9.99	9.71	9.72	9.72	4,564,400
Aug 25, 2026	9.55	9.82	9.36	9.78	9.78	4,509,700
Aug 24, 2026	9.28	9.83	9.20	9.55	9.55	4,933,700
Aug 21, 2026	9.23	9.50	9.19	9.36	9.36	3,895,900
Aug 20, 2026	9.45	9.50	9.15	9.16	9.16	4,540,500
Aug 19, 2026	9.26	9.54	9.21	9.47	9.47	6,682,100
Aug 18, 2026	9.26	9.31	9.08	9.12	9.12	5,687,800
Aug 17, 2026	9.63	9.74	9.18	9.27	9.27	7,882,500
Aug 14, 2026	9.89	9.98	9.38	9.55	9.55	11,366,200
Aug 13, 2026	10.09	10.33	9.94	10.23	10.23	7,921,600
Aug 12, 2026	9.95	10.02	9.79	10.00	10.00	5,055,600
Aug 11, 2026	10.37	10.39	9.95	9.96	9.96	3,993,900
Aug 10, 2026	10.61	10.63	10.35	10.37	10.37	2,520,100
Aug 7, 2026	11.12	11.12	10.56	10.60	10.60	3,435,200
Aug 6, 2026	11.16	11.20	10.98	11.08	11.08	2,894,800
Aug 5, 2026	11.40	11.47	11.14	11.17	11.17	3,151,100
Aug 4, 2026	11.40	11.45	11.12	11.23	11.23	2,255,400
Aug 3, 2026	11.45	11.55	11.20	11.35	11.35	2,818,500
Jul 31, 2026	11.33	11.40	10.97	11.38	11.38	3,776,700
Jul 30, 2026	11.06	11.47	10.82	11.43	11.43	2,937,200
Jul 29, 2026	11.00	11.18	10.80	10.96	10.96	4,086,800
Jul 28, 2026	10.94	11.22	10.76	11.16	11.16	3,098,700
Jul 27, 2026	10.85	11.04	10.82	10.89	10.89	2,398,500
Jul 24, 2026	11.06	11.14	10.68	10.76	10.76	2,985,100

Historical stock data.