StoneCo Ltd. (BCBA:STNE)
Argentina · Delayed Price · Currency is ARS 4,190.00
-62.50 (-1.47%)
At close: Nov 2, 2026
BCBA:STNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,400.00 | 4,400.00 | 4,180.00 | 4,190.00 | 4,190.00 | -1.47% | 44,646 |
| Oct 30, 2026 | 4,320.00 | 4,405.00 | 4,240.00 | 4,252.50 | 4,252.50 | -2.69% | 132,617 |
| Oct 29, 2026 | 4,460.00 | 4,527.50 | 4,340.00 | 4,370.00 | 4,370.00 | -2.29% | 197,362 |
| Oct 28, 2026 | 4,480.00 | 4,517.50 | 4,352.50 | 4,472.50 | 4,472.50 | -0.72% | 222,644 |
| Oct 27, 2026 | 4,800.00 | 4,860.00 | 4,470.00 | 4,505.00 | 4,505.00 | -3.84% | 248,208 |
| Oct 26, 2026 | 3,890.00 | 4,720.00 | 3,872.50 | 4,685.00 | 4,685.00 | -26.22% | 723,530 |
| Oct 23, 2026 | 6,070.00 | 6,370.00 | 6,000.00 | 6,350.00 | 6,350.00 | 4.01% | 571,255 |
| Oct 22, 2026 | 6,265.00 | 6,275.00 | 6,055.00 | 6,105.00 | 6,105.00 | -3.71% | 220,380 |
| Oct 21, 2026 | 6,500.00 | 6,525.00 | 6,300.00 | 6,340.00 | 6,340.00 | -3.35% | 273,683 |
| Oct 20, 2026 | 6,260.00 | 6,580.00 | 6,260.00 | 6,560.00 | 6,560.00 | 5.81% | 183,062 |
| Oct 19, 2026 | 6,085.00 | 6,275.00 | 6,085.00 | 6,200.00 | 6,200.00 | 2.14% | 102,967 |
| Oct 16, 2026 | 6,210.00 | 6,210.00 | 6,000.00 | 6,070.00 | 6,070.00 | -0.98% | 54,921 |
| Oct 15, 2026 | 6,085.00 | 6,255.00 | 6,045.00 | 6,130.00 | 6,130.00 | -0.16% | 103,000 |
| Oct 14, 2026 | 6,355.00 | 6,370.00 | 6,095.00 | 6,140.00 | 6,140.00 | -3.46% | 166,428 |
| Oct 13, 2026 | 6,615.00 | 6,615.00 | 6,320.00 | 6,360.00 | 6,360.00 | -5.36% | 104,113 |
| Oct 9, 2026 | 6,270.00 | 6,750.00 | 6,270.00 | 6,720.00 | 6,720.00 | 7.87% | 149,069 |
| Oct 8, 2026 | 6,180.00 | 6,425.00 | 6,135.00 | 6,230.00 | 6,230.00 | 0.89% | 167,076 |
| Oct 7, 2026 | 6,260.00 | 6,365.00 | 6,095.00 | 6,175.00 | 6,175.00 | -0.56% | 113,123 |
| Oct 6, 2026 | 6,170.00 | 6,400.00 | 6,090.00 | 6,210.00 | 6,210.00 | 0.65% | 215,016 |
| Oct 5, 2026 | 6,020.00 | 6,450.00 | 6,015.00 | 6,170.00 | 6,170.00 | 20.51% | 746,462 |
| Oct 2, 2026 | 5,210.00 | 5,210.00 | 4,990.00 | 5,120.00 | 5,120.00 | -0.19% | 61,444 |
| Oct 1, 2026 | 5,120.00 | 5,190.00 | 4,840.00 | 5,130.00 | 5,130.00 | 1.58% | 83,643 |
| Sep 30, 2026 | 5,000.00 | 5,120.00 | 4,980.00 | 5,050.00 | 5,050.00 | 0.80% | 53,176 |
| Sep 29, 2026 | 5,005.00 | 5,050.00 | 4,950.00 | 5,010.00 | 5,010.00 | 0.25% | 41,047 |
| Sep 28, 2026 | 4,990.00 | 5,055.00 | 4,892.50 | 4,997.50 | 4,997.50 | -0.84% | 44,453 |
| Sep 25, 2026 | 4,922.50 | 5,060.00 | 4,900.00 | 5,040.00 | 5,040.00 | 2.08% | 19,551 |
| Sep 24, 2026 | 5,080.00 | 5,110.00 | 4,912.50 | 4,937.50 | 4,937.50 | -3.09% | 44,503 |
| 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 |