StoneCo Ltd. (BCBA:STNE)
Argentina · Delayed Price · Currency is ARS 5,460.00
-35.00 (-0.64%)
Last updated: Sep 3, 2026, 3:16 PM BRT
BCBA:STNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |