StoneCo Ltd. (BCBA:STNE)
Argentina · Delayed Price · Currency is ARS 5,000.00
-405.00 (-7.49%)
At close: Aug 14, 2026
BCBA:STNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 5,890.00 | 5,890.00 | 5,750.00 | 5,845.00 | 5,845.00 | 0.95% | 7,847 |
| Jul 13, 2026 | 5,885.00 | 5,890.00 | 5,770.00 | 5,790.00 | 5,790.00 | -0.86% | 25,948 |
| Jul 10, 2026 | 5,795.00 | 5,915.00 | 5,780.00 | 5,840.00 | 5,840.00 | 5.23% | 62,711 |
| Jul 8, 2026 | 5,650.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | -0.89% | 24,790 |
| Jul 7, 2026 | 5,870.00 | 5,870.00 | 5,520.00 | 5,600.00 | 5,600.00 | -2.52% | 44,971 |
| Jul 6, 2026 | 5,780.00 | 5,780.00 | 5,480.00 | 5,745.00 | 5,745.00 | -2.96% | 108,383 |
| Jul 3, 2026 | 5,990.00 | 5,990.00 | 5,700.00 | 5,920.00 | 5,920.00 | 0.68% | 3,119 |
| Jul 2, 2026 | 5,900.00 | 5,980.00 | 5,820.00 | 5,880.00 | 5,880.00 | 2.17% | 39,043 |
| Jul 1, 2026 | 5,635.00 | 5,900.00 | 5,635.00 | 5,755.00 | 5,755.00 | 2.31% | 48,349 |
| Jun 30, 2026 | 5,640.00 | 5,655.00 | 5,575.00 | 5,625.00 | 5,625.00 | 0.54% | 49,840 |
| Jun 29, 2026 | 5,580.00 | 5,680.00 | 5,560.00 | 5,595.00 | 5,595.00 | -0.80% | 125,174 |
| Jun 26, 2026 | 5,580.00 | 5,700.00 | 5,550.00 | 5,640.00 | 5,640.00 | 1.81% | 147,973 |
| Jun 25, 2026 | 5,655.00 | 5,655.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.89% | 166,624 |
| Jun 24, 2026 | 5,590.00 | 5,730.00 | 5,565.00 | 5,590.00 | 5,590.00 | 1.27% | 172,521 |
| Jun 23, 2026 | 5,430.00 | 5,545.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1.28% | 16,984 |
| Jun 22, 2026 | 5,400.00 | 5,500.00 | 5,395.00 | 5,450.00 | 5,450.00 | 0.83% | 31,439 |
| Jun 19, 2026 | 5,280.00 | 5,420.00 | 5,000.00 | 5,405.00 | 5,405.00 | 1.03% | 3,692 |
| Jun 18, 2026 | 5,410.00 | 5,515.00 | 5,325.00 | 5,350.00 | 5,350.00 | -1.56% | 15,815 |
| Jun 17, 2026 | 5,540.00 | 5,715.00 | 5,410.00 | 5,435.00 | 5,435.00 | -0.37% | 46,642 |
| Jun 16, 2026 | 5,495.00 | 5,500.00 | 5,375.00 | 5,455.00 | 5,455.00 | -3.19% | 76,642 |
| Jun 12, 2026 | 5,660.00 | 5,670.00 | 5,565.00 | 5,635.00 | 5,635.00 | 1.17% | 4,992 |
| Jun 11, 2026 | 5,370.00 | 5,600.00 | 5,355.00 | 5,570.00 | 5,570.00 | 3.92% | 64,238 |
| Jun 10, 2026 | 5,440.00 | 5,500.00 | 5,320.00 | 5,360.00 | 5,360.00 | - | 10,734 |
| Jun 9, 2026 | 5,395.00 | 5,465.00 | 5,280.00 | 5,360.00 | 5,360.00 | 0.19% | 15,275 |
| Jun 8, 2026 | 5,200.00 | 5,370.00 | 5,200.00 | 5,350.00 | 5,350.00 | 2.79% | 60,504 |
| Jun 5, 2026 | 5,540.00 | 5,540.00 | 5,200.00 | 5,205.00 | 5,205.00 | -3.61% | 23,841 |
| Jun 4, 2026 | 5,430.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,400.00 | 1.60% | 23,990 |