BMV · STNEN · stock
StoneCo Ltd. (STNEN) stock price history
Every BMV trading session of StoneCo Ltd. from Feb 16, 2022 to Sep 28, 2026: 1,159 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.
STNEN adjusted close, 2022 to 2026
- MX$358.37
- All time high, 2025
- MX$358.37
- 52 week high, MX$157.00 low
- 1,159
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
STNEN key facts
- StoneCo Ltd. (STNEN) closed at MX$169.99 on Sep 28, 2026 on BMV.
- STNEN's all time high close is MX$358.37, set on Nov 5, 2025; its all time low close is MX$157.95 on Aug 17, 2026.
- STNEN's 52 week range is MX$157.00 to MX$358.37.
- STNEN returned -50.5% over the year to Sep 28, 2026.
- Since Feb 16, 2022 STNEN returned -32%, -8.1% a year compounded.
- STNEN's deepest drawdown was -55.9% from Nov 5, 2025 to Aug 17, 2026.
- DataCedar holds 1,159 daily sessions of STNEN history from Feb 16, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STNEN price chart, 2022 to 2026
STNEN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | -11.9% |
| 6 months | -31.0% |
| Year to date | -35.4% |
| 1 year | -50.5% |
| 3 years | -13.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 16, 2022 | -32.1% |
| Compound annual growth, 4.6 years | -8.1% |
STNEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$358.37 on Nov 5, 2025
- All time low close
- MX$157.95 on Aug 17, 2026
- 52 week high
- MX$358.37 on Nov 5, 2025
- 52 week low
- MX$157.00 on Aug 18, 2026
- Deepest drawdown
- -55.9% from Nov 5, 2025 to Aug 17, 2026, not yet recovered
- Best single session
- +25.1% on May 19, 2023
- Worst single session
- -25.3% on May 26, 2022
- Volatility, 1 year annualised
- 50.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2023, +46%
- Worst calendar year
- 2024, -32%
STNEN 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. 2022 starts on Feb 16, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$261.25 | MX$301.24 | MX$157.00 | MX$169.99 | -35.4% | 538.9K | 185 |
| 2025 | MX$192.70 | MX$358.37 | MX$192.70 | MX$263.33 | +36.7% | 168.6K | 251 |
| 2024 | MX$281.38 | MX$298.37 | MX$186.86 | MX$192.70 | -31.5% | 5.1K | 251 |
| 2023 | MX$192.64 | MX$281.38 | MX$192.64 | MX$281.38 | +46.1% | 11.8K | 251 |
| 2022 | MX$250.46 | MX$250.46 | MX$173.24 | MX$192.64 | n/a | 1.8K | 221 |
STNEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$169.99 | +3.7% |
| August 2026 | MX$163.93 | -16.0% |
| July 2026 | MX$195.20 | +3.0% |
| June 2026 | MX$189.50 | -4.5% |
| May 2026 | MX$198.40 | +3.5% |
| April 2026 | MX$191.70 | -22.7% |
| March 2026 | MX$247.99 | -13.2% |
| February 2026 | MX$285.80 | +3.1% |
| January 2026 | MX$277.19 | +5.3% |
| December 2025 | MX$263.33 | -5.5% |
| November 2025 | MX$278.67 | -19.3% |
| October 2025 | MX$345.50 | -0.5% |
About the STNEN data
Daily bars. 1,159 sessions from Feb 16, 2022 to Sep 28, 2026, one row per BMV 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 Sep 25, 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 BMV trading days; minute timestamps are UTC. Prices are in MXN. 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 Feb 16, 2022, 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/STNEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
STNEN share price history
