StoneCo Ltd. (BCBA:STNE)
Argentina · Delayed Price · Currency is ARS 5,470.00
-25.00 (-0.45%)
At close: May 22, 2026
BCBA:STNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,515.00 | 5,515.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.45% | 67,029 |
| May 21, 2026 | 5,430.00 | 5,650.00 | 5,425.00 | 5,495.00 | 5,495.00 | 0.64% | 104,715 |
| May 20, 2026 | 5,200.00 | 5,495.00 | 5,170.00 | 5,460.00 | 5,460.00 | 6.74% | 68,073 |
| May 19, 2026 | 5,020.00 | 5,190.00 | 4,990.00 | 5,115.00 | 5,115.00 | 1.59% | 135,619 |
| May 18, 2026 | 4,810.00 | 5,075.00 | 4,810.00 | 5,035.00 | 5,035.00 | 6.00% | 97,906 |
| May 15, 2026 | 5,050.00 | 5,050.00 | 4,702.50 | 4,750.00 | 4,750.00 | -0.99% | 62,742 |
| May 14, 2026 | 4,802.50 | 4,862.50 | 4,755.00 | 4,797.50 | 4,797.50 | -0.47% | 69,170 |
| May 13, 2026 | 5,000.00 | 5,090.00 | 4,795.00 | 4,820.00 | 4,820.00 | -5.49% | 754,246 |
| May 12, 2026 | 5,100.00 | 5,155.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.78% | 35,332 |
| May 11, 2026 | 5,325.00 | 5,325.00 | 5,085.00 | 5,140.00 | 5,140.00 | -3.75% | 126,982 |
| May 8, 2026 | 5,500.00 | 5,600.00 | 5,320.00 | 5,340.00 | 5,340.00 | -2.20% | 93,166 |
| May 7, 2026 | 5,550.00 | 5,600.00 | 5,420.00 | 5,460.00 | 5,460.00 | -2.93% | 49,618 |
| May 6, 2026 | 5,530.00 | 5,675.00 | 5,505.00 | 5,625.00 | 5,625.00 | 2.65% | 45,994 |
| May 5, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,480.00 | 5,480.00 | 1.11% | 13,902 |
| May 4, 2026 | 5,560.00 | 5,635.00 | 5,360.00 | 5,420.00 | 5,420.00 | -1.28% | 213,972 |
| Apr 30, 2026 | 5,430.00 | 5,545.00 | 5,360.00 | 5,490.00 | 5,490.00 | 1.39% | 59,671 |
| Apr 29, 2026 | 5,650.00 | 5,655.00 | 5,395.00 | 5,415.00 | 5,415.00 | -7.20% | 387,639 |
| Apr 28, 2026 | 6,000.00 | 6,045.00 | 5,810.00 | 5,835.00 | 5,835.00 | -3.95% | 101,121 |
| Apr 27, 2026 | 6,055.00 | 6,180.00 | 6,020.00 | 6,075.00 | 6,075.00 | 0.16% | 125,500 |
| Apr 24, 2026 | 6,020.00 | 6,140.00 | 5,860.00 | 6,065.00 | 6,065.00 | 0.62% | 440,900 |
| Apr 23, 2026 | 7,330.00 | 7,350.00 | 7,055.00 | 7,110.00 | 6,027.56 | -4.44% | 513,547 |
| Apr 22, 2026 | 7,645.00 | 7,645.00 | 7,300.00 | 7,440.00 | 6,307.32 | -1.46% | 193,055 |
| Apr 21, 2026 | 7,655.00 | 7,695.00 | 7,500.00 | 7,550.00 | 6,400.58 | 0.40% | 132,586 |
| Apr 20, 2026 | 7,335.00 | 7,540.00 | 7,230.00 | 7,520.00 | 6,375.14 | 1.97% | 131,604 |
| Apr 17, 2026 | 7,500.00 | 7,600.00 | 7,200.00 | 7,375.00 | 6,252.22 | -0.67% | 125,641 |
| Apr 16, 2026 | 7,270.00 | 7,445.00 | 7,150.00 | 7,425.00 | 6,294.61 | 2.91% | 143,175 |
| Apr 15, 2026 | 7,440.00 | 7,480.00 | 7,190.00 | 7,215.00 | 6,116.58 | 0.84% | 350,295 |
| Apr 14, 2026 | 7,275.00 | 7,290.00 | 7,010.00 | 7,155.00 | 6,065.71 | -0.69% | 99,482 |
| Apr 13, 2026 | 6,780.00 | 7,255.00 | 6,745.00 | 7,205.00 | 6,108.10 | 4.34% | 137,069 |
| Apr 10, 2026 | 6,960.00 | 7,060.00 | 6,790.00 | 6,905.00 | 5,853.77 | -0.14% | 58,037 |
| Apr 9, 2026 | 6,995.00 | 7,030.00 | 6,745.00 | 6,915.00 | 5,862.25 | -0.29% | 59,726 |
| Apr 8, 2026 | 7,110.00 | 7,215.00 | 6,860.00 | 6,935.00 | 5,879.20 | 1.54% | 95,757 |
| Apr 7, 2026 | 6,835.00 | 6,880.00 | 6,750.00 | 6,830.00 | 5,790.19 | -3.19% | 53,764 |
| Apr 6, 2026 | 6,920.00 | 7,085.00 | 6,845.00 | 7,055.00 | 5,980.94 | -0.91% | 30,221 |
| Apr 1, 2026 | 7,145.00 | 7,180.00 | 6,990.00 | 7,120.00 | 6,036.04 | 2.52% | 39,753 |
| Mar 31, 2026 | 6,830.00 | 7,000.00 | 6,700.00 | 6,945.00 | 5,887.68 | 3.58% | 15,371 |
| Mar 30, 2026 | 6,735.00 | 6,795.00 | 6,580.00 | 6,705.00 | 5,684.22 | 1.59% | 17,003 |
| Mar 27, 2026 | 6,700.00 | 6,830.00 | 6,520.00 | 6,600.00 | 5,595.21 | -1.86% | 15,098 |
| Mar 26, 2026 | 6,890.00 | 6,945.00 | 6,720.00 | 6,725.00 | 5,701.17 | -3.03% | 22,159 |
| Mar 25, 2026 | 6,995.00 | 7,090.00 | 6,885.00 | 6,935.00 | 5,879.20 | 0.73% | 37,685 |
| Mar 23, 2026 | 6,595.00 | 6,885.00 | 6,595.00 | 6,885.00 | 5,836.82 | 6.99% | 60,175 |
| Mar 20, 2026 | 6,685.00 | 6,685.00 | 6,400.00 | 6,435.00 | 5,455.33 | -5.30% | 204,461 |
| Mar 19, 2026 | 6,580.00 | 6,815.00 | 6,550.00 | 6,795.00 | 5,760.52 | 0.22% | 165,197 |
| Mar 18, 2026 | 6,790.00 | 6,875.00 | 6,740.00 | 6,780.00 | 5,747.80 | -0.29% | 47,896 |
| Mar 17, 2026 | 7,010.00 | 7,010.00 | 6,790.00 | 6,800.00 | 5,764.76 | -0.80% | 31,905 |
| Mar 16, 2026 | 6,895.00 | 6,935.00 | 6,765.00 | 6,855.00 | 5,811.38 | 1.63% | 34,610 |
| Mar 13, 2026 | 6,740.00 | 6,985.00 | 6,675.00 | 6,745.00 | 5,718.13 | 0.15% | 117,435 |
| Mar 12, 2026 | 6,900.00 | 6,900.00 | 6,680.00 | 6,735.00 | 5,709.65 | -4.13% | 89,867 |
| Mar 11, 2026 | 6,920.00 | 7,060.00 | 6,875.00 | 7,025.00 | 5,955.50 | 2.26% | 93,047 |
| Mar 10, 2026 | 6,870.00 | 7,005.00 | 6,755.00 | 6,870.00 | 5,824.10 | 0.73% | 132,605 |