StoneCo (STNE) Historical Stock Prices

StoneCo Ltd. (STNE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Apr 6, 2026	13.89	14.32	13.89	14.27	11.79	2,584,800
Apr 2, 2026	13.96	14.34	13.70	13.95	11.52	2,421,300
Apr 1, 2026	14.37	14.56	14.19	14.36	11.86	3,004,500
Mar 31, 2026	13.81	14.26	13.65	14.12	11.66	4,624,000
Mar 30, 2026	13.64	13.79	13.39	13.59	11.23	8,432,100
Mar 27, 2026	13.80	14.10	13.39	13.46	11.12	7,068,800
Mar 26, 2026	14.02	14.39	13.96	14.00	11.57	3,947,900
Mar 25, 2026	14.24	14.56	14.14	14.36	11.86	2,899,800
Mar 24, 2026	13.81	14.30	13.66	13.98	11.55	2,171,500
Mar 23, 2026	13.66	14.21	13.48	14.06	11.62	3,609,200
Mar 20, 2026	13.68	13.70	13.10	13.35	11.03	6,502,700
Mar 19, 2026	13.49	13.89	13.44	13.84	11.43	4,652,800
Mar 18, 2026	13.83	14.02	13.73	13.89	11.47	3,043,900
Mar 17, 2026	14.19	14.34	13.87	13.90	11.48	2,297,000
Mar 16, 2026	14.03	14.20	13.88	14.01	11.57	3,660,200
Mar 13, 2026	13.90	14.38	13.73	13.81	11.41	5,267,500
Mar 12, 2026	14.12	14.15	13.68	13.84	11.43	7,033,900
Mar 11, 2026	14.05	14.58	14.04	14.55	12.02	5,166,100
Mar 10, 2026	13.97	14.36	13.80	14.09	11.64	4,609,500
Mar 9, 2026	13.45	13.93	13.29	13.87	11.46	5,550,600
Mar 6, 2026	13.42	13.83	13.36	13.72	11.33	5,593,000
Mar 5, 2026	13.86	14.34	13.61	13.79	11.39	7,203,900
Mar 4, 2026	14.63	14.79	14.18	14.29	11.81	9,195,900
Mar 3, 2026	14.68	15.27	13.48	13.73	11.34	22,118,900
Mar 2, 2026	16.25	17.34	16.11	17.03	14.07	8,168,600

Historical stock data.