StoneCo Ltd. (BCBA:STNE)
Argentina · Delayed Price · Currency is ARS 6,775.00
+340.00 (5.28%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:STNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6,595.00 | 6,775.00 | 6,595.00 | 6,775.00 | - | 5.28% | 34,395 |
| Mar 20, 2026 | 6,685.00 | 6,685.00 | 6,400.00 | 6,435.00 | 6,435.00 | -5.30% | 204,461 |
| Mar 19, 2026 | 6,580.00 | 6,815.00 | 6,550.00 | 6,795.00 | 6,795.00 | 0.22% | 165,197 |
| Mar 18, 2026 | 6,790.00 | 6,875.00 | 6,740.00 | 6,780.00 | 6,780.00 | -0.29% | 47,896 |
| Mar 17, 2026 | 7,010.00 | 7,010.00 | 6,790.00 | 6,800.00 | 6,800.00 | -0.80% | 31,905 |
| Mar 16, 2026 | 6,895.00 | 6,935.00 | 6,765.00 | 6,855.00 | 6,855.00 | 1.63% | 34,610 |
| Mar 13, 2026 | 6,740.00 | 6,985.00 | 6,675.00 | 6,745.00 | 6,745.00 | 0.15% | 117,435 |
| Mar 12, 2026 | 6,900.00 | 6,900.00 | 6,680.00 | 6,735.00 | 6,735.00 | -4.13% | 89,867 |
| Mar 11, 2026 | 6,920.00 | 7,060.00 | 6,875.00 | 7,025.00 | 7,025.00 | 2.26% | 93,047 |
| Mar 10, 2026 | 6,870.00 | 7,005.00 | 6,755.00 | 6,870.00 | 6,870.00 | 0.73% | 132,605 |
| Mar 9, 2026 | 6,565.00 | 6,840.00 | 6,560.00 | 6,820.00 | 6,820.00 | 1.04% | 82,068 |
| Mar 6, 2026 | 6,900.00 | 6,900.00 | 6,575.00 | 6,750.00 | 6,750.00 | -0.81% | 107,574 |
| Mar 5, 2026 | 7,150.00 | 7,150.00 | 6,675.00 | 6,805.00 | 6,805.00 | -5.75% | 250,180 |
| Mar 4, 2026 | 7,195.00 | 7,295.00 | 6,940.00 | 7,220.00 | 7,220.00 | 2.56% | 1,219,003 |
| Mar 3, 2026 | 8,250.00 | 8,250.00 | 6,685.00 | 7,040.00 | 7,040.00 | -15.94% | 829,428 |
| Mar 2, 2026 | 8,200.00 | 8,450.00 | 7,835.00 | 8,375.00 | 8,375.00 | 2.38% | 36,384 |
| 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 |