StoneCo Ltd. (BCBA:STNE)
Argentina · Delayed Price · Currency is ARS 5,095.00
-155.00 (-2.95%)
At close: Sep 23, 2026
BCBA:STNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,230.00 | 5,300.00 | 5,085.00 | 5,095.00 | 5,095.00 | -2.95% | 21,025 |
| Sep 22, 2026 | 5,175.00 | 5,250.00 | 5,115.00 | 5,250.00 | 5,250.00 | 1.25% | 38,536 |
| Sep 21, 2026 | 5,160.00 | 5,230.00 | 5,050.00 | 5,185.00 | 5,185.00 | 2.07% | 37,032 |
| Sep 18, 2026 | 5,165.00 | 5,225.00 | 5,060.00 | 5,080.00 | 5,080.00 | -2.40% | 24,242 |
| Sep 17, 2026 | 5,210.00 | 5,285.00 | 5,090.00 | 5,205.00 | 5,205.00 | 0.68% | 23,546 |
| Sep 16, 2026 | 5,090.00 | 5,190.00 | 5,055.00 | 5,170.00 | 5,170.00 | 0.98% | 28,863 |
| Sep 15, 2026 | 5,245.00 | 5,305.00 | 5,105.00 | 5,120.00 | 5,120.00 | -2.75% | 22,532 |
| Sep 14, 2026 | 5,270.00 | 5,325.00 | 5,200.00 | 5,265.00 | 5,265.00 | -1.68% | 8,399 |
| Sep 11, 2026 | 5,485.00 | 5,545.00 | 5,300.00 | 5,355.00 | 5,355.00 | -2.01% | 22,555 |
| Sep 10, 2026 | 5,225.00 | 5,500.00 | 5,175.00 | 5,465.00 | 5,465.00 | 4.49% | 66,794 |
| Sep 9, 2026 | 5,280.00 | 5,375.00 | 5,210.00 | 5,230.00 | 5,230.00 | -1.60% | 57,194 |
| Sep 8, 2026 | 5,440.00 | 5,490.00 | 5,300.00 | 5,315.00 | 5,315.00 | -2.03% | 48,378 |
| Sep 7, 2026 | 5,550.00 | 5,550.00 | 5,265.00 | 5,425.00 | 5,425.00 | 1.69% | 2,820 |
| Sep 4, 2026 | 5,320.00 | 5,440.00 | 5,270.00 | 5,335.00 | 5,335.00 | -2.29% | 35,405 |
| Sep 3, 2026 | 5,630.00 | 5,670.00 | 5,400.00 | 5,460.00 | 5,460.00 | -0.64% | 51,675 |
| Sep 2, 2026 | 5,165.00 | 5,530.00 | 5,165.00 | 5,495.00 | 5,495.00 | 7.43% | 144,034 |
| Sep 1, 2026 | 5,165.00 | 5,280.00 | 5,100.00 | 5,115.00 | 5,115.00 | -0.68% | 27,317 |
| Aug 31, 2026 | 5,185.00 | 5,245.00 | 5,070.00 | 5,150.00 | 5,150.00 | -0.68% | 50,811 |
| Aug 28, 2026 | 5,055.00 | 5,190.00 | 5,000.00 | 5,185.00 | 5,185.00 | 2.17% | 80,220 |
| Aug 27, 2026 | 5,225.00 | 5,230.00 | 5,050.00 | 5,075.00 | 5,075.00 | -2.59% | 131,644 |
| Aug 26, 2026 | 5,245.00 | 5,345.00 | 5,170.00 | 5,210.00 | 5,210.00 | -0.38% | 53,920 |
| Aug 25, 2026 | 5,100.00 | 5,250.00 | 5,000.00 | 5,230.00 | 5,230.00 | 2.65% | 83,748 |
| Aug 24, 2026 | 4,960.00 | 5,225.00 | 4,920.00 | 5,095.00 | 5,095.00 | 2.46% | 59,621 |
| Aug 21, 2026 | 4,827.50 | 5,010.00 | 4,827.50 | 4,972.50 | 4,972.50 | 2.63% | 51,567 |
| Aug 20, 2026 | 4,960.00 | 4,980.00 | 4,840.00 | 4,845.00 | 4,845.00 | -2.86% | 21,830 |
| Aug 19, 2026 | 4,895.00 | 5,025.00 | 4,895.00 | 4,987.50 | 4,987.50 | 3.53% | 57,937 |
| Aug 18, 2026 | 4,925.00 | 4,925.00 | 4,780.00 | 4,817.50 | 4,817.50 | -4.03% | 27,789 |
| Aug 14, 2026 | 5,225.00 | 5,225.00 | 4,920.00 | 5,020.00 | 5,020.00 | -7.12% | 216,829 |
| Aug 13, 2026 | 5,285.00 | 5,450.00 | 5,255.00 | 5,405.00 | 5,405.00 | 2.37% | 35,092 |
| Aug 12, 2026 | 5,270.00 | 5,285.00 | 5,175.00 | 5,280.00 | 5,280.00 | 0.67% | 93,824 |
| Aug 11, 2026 | 5,410.00 | 5,450.00 | 5,240.00 | 5,245.00 | 5,245.00 | -4.11% | 58,104 |
| Aug 10, 2026 | 5,580.00 | 5,580.00 | 5,455.00 | 5,470.00 | 5,470.00 | -2.84% | 52,384 |
| Aug 7, 2026 | 5,775.00 | 5,780.00 | 5,555.00 | 5,630.00 | 5,630.00 | -2.60% | 49,488 |
| Aug 6, 2026 | 5,810.00 | 5,860.00 | 5,775.00 | 5,780.00 | 5,780.00 | -1.20% | 40,068 |
| Aug 5, 2026 | 5,990.00 | 5,990.00 | 5,840.00 | 5,850.00 | 5,850.00 | -1.27% | 8,784 |
| Aug 4, 2026 | 6,045.00 | 6,060.00 | 5,860.00 | 5,925.00 | 5,925.00 | -0.42% | 22,172 |
| Aug 3, 2026 | 6,070.00 | 6,080.00 | 5,860.00 | 5,950.00 | 5,950.00 | 0.34% | 62,052 |
| Jul 31, 2026 | 5,855.00 | 5,980.00 | 5,795.00 | 5,930.00 | 5,930.00 | - | 88,785 |
| Jul 30, 2026 | 5,680.00 | 5,980.00 | 5,680.00 | 5,930.00 | 5,930.00 | 3.58% | 58,302 |
| Jul 29, 2026 | 5,925.00 | 5,930.00 | 5,720.00 | 5,725.00 | 5,725.00 | -3.38% | 25,262 |
| Jul 28, 2026 | 5,830.00 | 5,980.00 | 5,760.00 | 5,925.00 | 5,925.00 | 2.16% | 26,773 |
| Jul 27, 2026 | 5,765.00 | 5,865.00 | 5,765.00 | 5,800.00 | 5,800.00 | 1.22% | 13,392 |
| Jul 24, 2026 | 5,855.00 | 5,890.00 | 5,695.00 | 5,730.00 | 5,730.00 | -1.80% | 28,085 |
| Jul 23, 2026 | 5,900.00 | 5,910.00 | 5,730.00 | 5,835.00 | 5,835.00 | -2.67% | 41,729 |
| Jul 22, 2026 | 5,910.00 | 6,000.00 | 5,800.00 | 5,995.00 | 5,995.00 | 1.78% | 74,353 |
| Jul 21, 2026 | 5,890.00 | 5,920.00 | 5,720.00 | 5,890.00 | 5,890.00 | 0.60% | 27,804 |
| Jul 20, 2026 | 5,940.00 | 5,955.00 | 5,830.00 | 5,855.00 | 5,855.00 | 0.09% | 70,275 |
| Jul 17, 2026 | 5,725.00 | 5,865.00 | 5,725.00 | 5,850.00 | 5,850.00 | 0.34% | 9,008 |
| Jul 16, 2026 | 5,905.00 | 5,905.00 | 5,790.00 | 5,830.00 | 5,830.00 | -0.68% | 11,691 |
| Jul 15, 2026 | 5,725.00 | 5,900.00 | 5,680.00 | 5,870.00 | 5,870.00 | 0.43% | 87,883 |