MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STNE — StoneCo Ltd. Class A Common Shares
NasdaqStoneCo Ltd. Class A Common Shares
$11.60
+0.09(+0.78%)
- O
- 11.51
- H
- 11.99
- L
- 11.46
- V
- 6.91M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$11.60
Period Return-18.48%
Period High$19.95
Period Low$8.95
Avg Daily Volume5.59M
Total Trading Days365
STNE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $11.51 | $11.99 | $11.46 | $11.60 | +$0.09 | +0.78% | 6,907,617 | $11.67 | $11.46 $11.99 |
| Oct 7, 2026 | $11.56 | $11.83 | $11.39 | $11.51 | $-0.11 | -0.95% | 5,859,717 | $11.54 | $11.39 $11.83 |
| Oct 6, 2026 | $11.67 | $11.96 | $11.35 | $11.62 | +$0.08 | +0.69% | 11,103,581 | $11.68 | $11.35 $11.96 |
| Oct 5, 2026 | $10.88 | $12.06 | $10.88 | $11.54 | +$1.99 | +20.84% | 29,445,305 | $11.70 | $10.88 $12.06 |
| Oct 2, 2026 | $9.51 | $9.58 | $9.18 | $9.55 | +$0.13 | +1.38% | 4,969,078 | $9.40 | $9.18 $9.58 |
| Oct 1, 2026 | $9.38 | $9.60 | $8.95 | $9.42 | +$0.08 | +0.86% | 6,304,112 | $9.30 | $8.95 $9.60 |
| Sep 30, 2026 | $9.44 | $9.51 | $9.24 | $9.34 | +$0.06 | +0.65% | 5,608,889 | $9.38 | $9.24 $9.51 |
| Sep 29, 2026 | $9.25 | $9.42 | $9.18 | $9.28 | +$0.01 | +0.11% | 5,450,044 | $9.28 | $9.18 $9.42 |
| Sep 28, 2026 | $9.15 | $9.42 | $9.04 | $9.27 | $-0.03 | -0.32% | 4,551,738 | $9.28 | $9.04 $9.42 |
| Sep 25, 2026 | $9.15 | $9.37 | $9.05 | $9.30 | +$0.14 | +1.53% | 4,044,834 | $9.28 | $9.05 $9.37 |
| Sep 24, 2026 | $9.49 | $9.53 | $9.13 | $9.16 | $-0.33 | -3.48% | 3,594,422 | $9.24 | $9.13 $9.53 |
| Sep 23, 2026 | $9.82 | $10.01 | $9.48 | $9.49 | $-0.37 | -3.75% | 3,945,765 | $9.70 | $9.48 $10.01 |
| Sep 22, 2026 | $9.81 | $9.88 | $9.57 | $9.86 | +$0.15 | +1.54% | 5,656,178 | $9.75 | $9.57 $9.88 |
| Sep 21, 2026 | $9.59 | $9.81 | $9.51 | $9.71 | +$0.18 | +1.89% | 4,127,689 | $9.71 | $9.51 $9.81 |
| Sep 18, 2026 | $9.68 | $9.79 | $9.50 | $9.53 | $-0.22 | -2.26% | 8,183,249 | $9.58 | $9.50 $9.79 |
| Sep 17, 2026 | $9.84 | $9.92 | $9.60 | $9.75 | +$0.03 | +0.31% | 3,479,894 | $9.78 | $9.60 $9.92 |
| Sep 16, 2026 | $9.61 | $9.79 | $9.50 | $9.72 | +$0.05 | +0.52% | 4,254,030 | $9.67 | $9.50 $9.79 |
| Sep 15, 2026 | $9.93 | $9.97 | $9.64 | $9.67 | $-0.26 | -2.62% | 3,247,099 | $9.74 | $9.64 $9.97 |
| Sep 14, 2026 | $9.96 | $10.04 | $9.76 | $9.93 | $-0.17 | -1.68% | 3,091,606 | $9.92 | $9.76 $10.04 |
| Sep 11, 2026 | $10.32 | $10.37 | $9.96 | $10.10 | $-0.20 | -1.94% | 4,669,758 | $10.10 | $9.96 $10.37 |
| Sep 10, 2026 | $9.72 | $10.40 | $9.65 | $10.30 | +$0.48 | +4.89% | 6,272,994 | $10.22 | $9.65 $10.40 |
| Sep 9, 2026 | $9.86 | $10.14 | $9.79 | $9.82 | $-0.20 | -2.00% | 5,123,533 | $9.92 | $9.79 $10.14 |
| Sep 8, 2026 | $10.25 | $10.40 | $10.00 | $10.02 | $-0.09 | -0.89% | 3,951,973 | $10.11 | $10.00 $10.40 |
| Sep 4, 2026 | $10.12 | $10.31 | $10.01 | $10.11 | $-0.21 | -2.03% | 3,834,564 | $10.13 | $10.01 $10.31 |
| Sep 3, 2026 | $10.73 | $10.80 | $10.22 | $10.32 | $-0.05 | -0.48% | 6,521,465 | $10.40 | $10.22 $10.80 |
| Sep 2, 2026 | $9.68 | $10.43 | $9.67 | $10.37 | +$0.71 | +7.35% | 6,514,791 | $10.29 | $9.67 $10.43 |
| Sep 1, 2026 | $9.61 | $9.90 | $9.53 | $9.66 | $-0.04 | -0.41% | 4,676,802 | $9.71 | $9.53 $9.90 |
| Aug 31, 2026 | $9.75 | $9.84 | $9.53 | $9.70 | $-0.01 | -0.05% | 33,439,285 | $9.69 | $9.53 $9.84 |
| Aug 28, 2026 | $9.51 | $9.72 | $9.33 | $9.71 | +$0.15 | +1.52% | 4,291,648 | $9.57 | $9.33 $9.72 |
| Aug 27, 2026 | $9.70 | $9.85 | $9.50 | $9.56 | $-0.16 | -1.65% | 3,990,221 | $9.62 | $9.50 $9.85 |