B3 · STOC34 · stock
StoneCo Ltd. (STOC34) stock price history
Every B3 trading session of StoneCo Ltd. from May 28, 2026 to Nov 12, 2026: 113 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STOC34 adjusted close, 2026 to 2026
- R$61.30
- All time high, 2026
- R$62.15
- 52 week high, R$39.95 low
- 113
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
STOC34 key facts
- StoneCo Ltd. (STOC34) closed at R$43.01 on Nov 12, 2026 on B3.
- STOC34's all time high close is R$61.30, set on Oct 9, 2026; its all time low close is R$40.57 on Nov 5, 2026.
- STOC34's 52 week range is R$39.95 to R$62.15.
- STOC34's deepest drawdown was -33.8% from Oct 9, 2026 to Nov 5, 2026.
- DataCedar holds 113 daily sessions of STOC34 history from May 28, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STOC34 price chart, 2026 to 2026
STOC34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.8% |
| 3 months | -16.3% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 28, 2026 | -24.5% |
STOC34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$61.30 on Oct 9, 2026
- All time low close
- R$40.57 on Nov 5, 2026
- 52 week high
- R$62.15 on Oct 9, 2026
- 52 week low
- R$39.95 on Nov 5, 2026
- Deepest drawdown
- -33.8% from Oct 9, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +16.2% on Oct 5, 2026
- Worst single session
- -28.2% on Oct 30, 2026
- Volatility, 1 year annualised
- 65.2%
- Sessions closing higher, 1 year
- 47%
STOC34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on May 28, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$58.09 | R$62.15 | R$39.95 | R$43.01 | n/a | 20.7M | 113 |
STOC34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$43.01 | +4.1% |
| October 2026 | R$41.32 | -14.9% |
| September 2026 | R$48.54 | -2.3% |
| August 2026 | R$49.70 | -13.3% |
| July 2026 | R$57.30 | +2.9% |
| June 2026 | R$55.70 | -3.1% |
| May 2026 | R$57.47 | n/a |
About the STOC34 data
Daily bars. 113 sessions from May 28, 2026 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 28, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ASTOC34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- SPTW11 Sp Downtown Fundo de Investimento Imobiliário - FII
- SPXS11 Fundo De Investimento Imobiliario - Spx Syn Multiestrategia
- SSFO34 Salesforce, Inc.
- STMN34 STMicroelectronics N.V.
- STYI11 Strivo Yield Fundo De Investimento Imobiliario Responsabilidade Limitada
- STZB34 Constellation Brands, Inc.
- SUZB3 Suzano S.A.
- SYNE3 Syn Prop & Tech S.A.
Common questions
STOC34 share price history
