StoneCo Ltd. (BCBA:STNE)
Argentina · Delayed Price · Currency is ARS 8,180.00
-5.00 (-0.06%)
At close: Feb 27, 2026
StoneCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,115.00 | 8,335.00 | 8,070.00 | 8,180.00 | 8,180.00 | -0.06% | 44,953 |
| Feb 26, 2026 | 8,580.00 | 8,580.00 | 8,050.00 | 8,185.00 | 8,185.00 | -0.30% | 11,445 |
| Feb 25, 2026 | 8,285.00 | 8,365.00 | 8,110.00 | 8,210.00 | 8,210.00 | -0.24% | 5,032 |
| Feb 24, 2026 | 8,120.00 | 8,260.00 | 7,980.00 | 8,230.00 | 8,230.00 | 2.05% | 59,293 |
| Feb 23, 2026 | 8,230.00 | 8,410.00 | 8,000.00 | 8,065.00 | 8,065.00 | -5.01% | 34,569 |
| Feb 20, 2026 | 8,215.00 | 8,575.00 | 8,165.00 | 8,490.00 | 8,490.00 | 4.11% | 47,776 |
| Feb 19, 2026 | 8,075.00 | 8,295.00 | 7,710.00 | 8,155.00 | 8,155.00 | 2.26% | 96,001 |
| Feb 18, 2026 | 8,010.00 | 8,220.00 | 7,960.00 | 7,975.00 | 7,975.00 | -2.27% | 35,033 |
| Feb 13, 2026 | 8,300.00 | 8,300.00 | 7,960.00 | 8,160.00 | 8,160.00 | -0.73% | 26,705 |
| Feb 12, 2026 | 8,600.00 | 8,700.00 | 8,100.00 | 8,220.00 | 8,220.00 | -5.63% | 127,217 |
| Feb 11, 2026 | 8,890.00 | 8,950.00 | 8,540.00 | 8,710.00 | 8,710.00 | -0.40% | 39,896 |
| Feb 10, 2026 | 8,940.00 | 8,940.00 | 8,600.00 | 8,745.00 | 8,745.00 | -1.19% | 27,235 |
| Feb 9, 2026 | 8,260.00 | 8,880.00 | 8,260.00 | 8,850.00 | 8,850.00 | 5.73% | 72,472 |
| Feb 6, 2026 | 8,370.00 | 8,410.00 | 7,940.00 | 8,370.00 | 8,370.00 | 2.70% | 879,049 |
| Feb 5, 2026 | 8,080.00 | 8,420.00 | 7,960.00 | 8,150.00 | 8,150.00 | - | 212,999 |
| Feb 4, 2026 | 8,505.00 | 8,505.00 | 7,975.00 | 8,150.00 | 8,150.00 | -2.40% | 40,945 |
| Feb 3, 2026 | 8,570.00 | 8,700.00 | 8,260.00 | 8,350.00 | 8,350.00 | -0.18% | 55,876 |
| Feb 2, 2026 | 7,965.00 | 8,495.00 | 7,965.00 | 8,365.00 | 8,365.00 | 3.66% | 95,744 |
| Jan 30, 2026 | 8,405.00 | 8,405.00 | 7,940.00 | 8,070.00 | 8,070.00 | -3.30% | 164,104 |
| Jan 29, 2026 | 8,600.00 | 8,695.00 | 8,200.00 | 8,345.00 | 8,345.00 | -1.71% | 524,147 |
| Jan 28, 2026 | 8,525.00 | 8,540.00 | 8,240.00 | 8,490.00 | 8,490.00 | 1.68% | 88,523 |
| Jan 27, 2026 | 8,230.00 | 8,550.00 | 8,230.00 | 8,350.00 | 8,350.00 | 1.58% | 124,572 |
| Jan 26, 2026 | 8,000.00 | 8,340.00 | 7,975.00 | 8,220.00 | 8,220.00 | 2.18% | 368,192 |
| Jan 23, 2026 | 8,190.00 | 8,190.00 | 7,980.00 | 8,045.00 | 8,045.00 | -0.31% | 38,388 |
| Jan 22, 2026 | 7,665.00 | 8,105.00 | 7,535.00 | 8,070.00 | 8,070.00 | 6.04% | 303,723 |
| Jan 21, 2026 | 7,365.00 | 7,735.00 | 7,365.00 | 7,610.00 | 7,610.00 | 3.47% | 232,380 |
| Jan 20, 2026 | 7,145.00 | 7,500.00 | 7,060.00 | 7,355.00 | 7,355.00 | 2.44% | 493,648 |
| Jan 19, 2026 | 7,390.00 | 7,400.00 | 7,060.00 | 7,180.00 | 7,180.00 | -2.51% | 571 |
| Jan 16, 2026 | 7,500.00 | 7,565.00 | 7,325.00 | 7,365.00 | 7,365.00 | -1.73% | 66,762 |
| Jan 15, 2026 | 7,530.00 | 7,555.00 | 7,145.00 | 7,495.00 | 7,495.00 | 2.67% | 72,773 |
| Jan 14, 2026 | 7,545.00 | 7,545.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.62% | 18,502 |
| Jan 13, 2026 | 7,640.00 | 7,670.00 | 7,335.00 | 7,420.00 | 7,420.00 | -2.56% | 59,692 |
| Jan 12, 2026 | 7,485.00 | 7,630.00 | 7,450.00 | 7,615.00 | 7,615.00 | -0.26% | 13,506 |
| Jan 9, 2026 | 7,455.00 | 7,665.00 | 7,285.00 | 7,635.00 | 7,635.00 | 2.62% | 13,226 |
| Jan 8, 2026 | 7,260.00 | 7,550.00 | 7,130.00 | 7,440.00 | 7,440.00 | 3.26% | 195,792 |
| Jan 7, 2026 | 7,400.00 | 7,450.00 | 7,070.00 | 7,205.00 | 7,205.00 | -6.61% | 297,238 |
| Jan 6, 2026 | 7,830.00 | 7,975.00 | 7,705.00 | 7,715.00 | 7,715.00 | -1.15% | 35,712 |
| Jan 5, 2026 | 7,595.00 | 7,845.00 | 7,410.00 | 7,805.00 | 7,805.00 | 2.29% | 15,914 |
| Jan 2, 2026 | 7,600.00 | 7,715.00 | 7,480.00 | 7,630.00 | 7,630.00 | - | 29,175 |
| Dec 30, 2025 | 7,600.00 | 7,765.00 | 7,575.00 | 7,630.00 | 7,630.00 | 1.60% | 11,752 |
| Dec 29, 2025 | 7,465.00 | 7,585.00 | 7,465.00 | 7,510.00 | 7,510.00 | -1.18% | 34,388 |
| Dec 26, 2025 | 7,350.00 | 7,730.00 | 7,330.00 | 7,600.00 | 7,600.00 | 1.95% | 12,545 |
| Dec 24, 2025 | 7,450.00 | 7,540.00 | 7,440.00 | 7,455.00 | 7,455.00 | -0.60% | 2,408 |
| Dec 23, 2025 | 7,290.00 | 7,815.00 | 7,255.00 | 7,500.00 | 7,500.00 | 3.88% | 160,421 |
| Dec 22, 2025 | 7,400.00 | 7,435.00 | 7,115.00 | 7,220.00 | 7,220.00 | -2.83% | 182,345 |
| Dec 19, 2025 | 7,475.00 | 7,565.00 | 7,390.00 | 7,430.00 | 7,430.00 | 0.41% | 82,284 |
| Dec 18, 2025 | 7,500.00 | 7,630.00 | 7,325.00 | 7,400.00 | 7,400.00 | -0.67% | 193,362 |
| Dec 17, 2025 | 7,415.00 | 7,550.00 | 7,380.00 | 7,450.00 | 7,450.00 | -2.42% | 88,829 |
| Dec 16, 2025 | 7,885.00 | 7,885.00 | 7,480.00 | 7,635.00 | 7,635.00 | -3.17% | 315,824 |
| Dec 15, 2025 | 7,845.00 | 8,000.00 | 7,825.00 | 7,885.00 | 7,885.00 | 0.32% | 53,428 |