StoneCo Ltd. (BCBA:STNE)
Argentina · Delayed Price · Currency is ARS 5,490.00
+75.00 (1.39%)
At close: Apr 30, 2026
BCBA:STNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -14.70% | 440,900 |
| Apr 23, 2026 | 7,330.00 | 7,350.00 | 7,055.00 | 7,110.00 | 5,942.83 | -4.44% | 513,547 |
| Apr 22, 2026 | 7,645.00 | 7,645.00 | 7,300.00 | 7,440.00 | 6,218.65 | -1.46% | 193,055 |
| Apr 21, 2026 | 7,655.00 | 7,695.00 | 7,500.00 | 7,550.00 | 6,310.59 | 0.40% | 132,586 |
| Apr 20, 2026 | 7,335.00 | 7,540.00 | 7,230.00 | 7,520.00 | 6,285.52 | 1.97% | 131,604 |
| Apr 17, 2026 | 7,500.00 | 7,600.00 | 7,200.00 | 7,375.00 | 6,164.32 | -0.67% | 125,641 |
| Apr 16, 2026 | 7,270.00 | 7,445.00 | 7,150.00 | 7,425.00 | 6,206.11 | 2.91% | 143,175 |
| Apr 15, 2026 | 7,440.00 | 7,480.00 | 7,190.00 | 7,215.00 | 6,030.59 | 0.84% | 350,295 |
| Apr 14, 2026 | 7,275.00 | 7,290.00 | 7,010.00 | 7,155.00 | 5,980.44 | -0.69% | 99,482 |
| Apr 13, 2026 | 6,780.00 | 7,255.00 | 6,745.00 | 7,205.00 | 6,022.23 | 4.34% | 137,069 |
| Apr 10, 2026 | 6,960.00 | 7,060.00 | 6,790.00 | 6,905.00 | 5,771.48 | -0.14% | 58,037 |
| Apr 9, 2026 | 6,995.00 | 7,030.00 | 6,745.00 | 6,915.00 | 5,779.84 | -0.29% | 59,726 |
| Apr 8, 2026 | 7,110.00 | 7,215.00 | 6,860.00 | 6,935.00 | 5,796.55 | 1.54% | 95,757 |
| Apr 7, 2026 | 6,835.00 | 6,880.00 | 6,750.00 | 6,830.00 | 5,708.79 | -3.19% | 53,764 |
| Apr 6, 2026 | 6,920.00 | 7,085.00 | 6,845.00 | 7,055.00 | 5,896.85 | -0.91% | 30,221 |
| Apr 1, 2026 | 7,145.00 | 7,180.00 | 6,990.00 | 7,120.00 | 5,951.18 | 2.52% | 39,753 |
| Mar 31, 2026 | 6,830.00 | 7,000.00 | 6,700.00 | 6,945.00 | 5,804.91 | 3.58% | 15,371 |
| Mar 30, 2026 | 6,735.00 | 6,795.00 | 6,580.00 | 6,705.00 | 5,604.31 | 1.59% | 17,003 |
| Mar 27, 2026 | 6,700.00 | 6,830.00 | 6,520.00 | 6,600.00 | 5,516.55 | -1.86% | 15,098 |
| Mar 26, 2026 | 6,890.00 | 6,945.00 | 6,720.00 | 6,725.00 | 5,621.03 | -3.03% | 22,159 |
| Mar 25, 2026 | 6,995.00 | 7,090.00 | 6,885.00 | 6,935.00 | 5,796.55 | 0.73% | 37,685 |
| Mar 23, 2026 | 6,595.00 | 6,885.00 | 6,595.00 | 6,885.00 | 5,754.76 | 6.99% | 60,175 |
| Mar 20, 2026 | 6,685.00 | 6,685.00 | 6,400.00 | 6,435.00 | 5,378.63 | -5.30% | 204,461 |
| Mar 19, 2026 | 6,580.00 | 6,815.00 | 6,550.00 | 6,795.00 | 5,679.54 | 0.22% | 165,197 |
| Mar 18, 2026 | 6,790.00 | 6,875.00 | 6,740.00 | 6,780.00 | 5,667.00 | -0.29% | 47,896 |
| Mar 17, 2026 | 7,010.00 | 7,010.00 | 6,790.00 | 6,800.00 | 5,683.71 | -0.80% | 31,905 |
| Mar 16, 2026 | 6,895.00 | 6,935.00 | 6,765.00 | 6,855.00 | 5,729.69 | 1.63% | 34,610 |
| Mar 13, 2026 | 6,740.00 | 6,985.00 | 6,675.00 | 6,745.00 | 5,637.74 | 0.15% | 117,435 |
| Mar 12, 2026 | 6,900.00 | 6,900.00 | 6,680.00 | 6,735.00 | 5,629.38 | -4.13% | 89,867 |
| Mar 11, 2026 | 6,920.00 | 7,060.00 | 6,875.00 | 7,025.00 | 5,871.78 | 2.26% | 93,047 |
| Mar 10, 2026 | 6,870.00 | 7,005.00 | 6,755.00 | 6,870.00 | 5,742.22 | 0.73% | 132,605 |
| Mar 9, 2026 | 6,565.00 | 6,840.00 | 6,560.00 | 6,820.00 | 5,700.43 | 1.04% | 82,068 |
| Mar 6, 2026 | 6,900.00 | 6,900.00 | 6,575.00 | 6,750.00 | 5,641.92 | -0.81% | 107,574 |
| Mar 5, 2026 | 7,150.00 | 7,150.00 | 6,675.00 | 6,805.00 | 5,687.89 | -5.75% | 250,180 |
| Mar 4, 2026 | 7,195.00 | 7,295.00 | 6,940.00 | 7,220.00 | 6,034.77 | 2.56% | 1,219,003 |
| Mar 3, 2026 | 8,250.00 | 8,250.00 | 6,685.00 | 7,040.00 | 5,884.32 | -15.94% | 829,428 |
| Mar 2, 2026 | 8,200.00 | 8,450.00 | 7,835.00 | 8,375.00 | 7,000.16 | 2.38% | 36,384 |
| Feb 27, 2026 | 8,115.00 | 8,335.00 | 8,070.00 | 8,180.00 | 6,837.17 | -0.06% | 44,953 |
| Feb 26, 2026 | 8,580.00 | 8,580.00 | 8,050.00 | 8,185.00 | 6,841.35 | -0.30% | 11,445 |
| Feb 25, 2026 | 8,285.00 | 8,365.00 | 8,110.00 | 8,210.00 | 6,862.25 | -0.24% | 5,032 |
| Feb 24, 2026 | 8,120.00 | 8,260.00 | 7,980.00 | 8,230.00 | 6,878.97 | 2.05% | 59,293 |
| Feb 23, 2026 | 8,230.00 | 8,410.00 | 8,000.00 | 8,065.00 | 6,741.05 | -5.01% | 34,569 |
| Feb 20, 2026 | 8,215.00 | 8,575.00 | 8,165.00 | 8,490.00 | 7,096.28 | 4.11% | 47,776 |
| Feb 19, 2026 | 8,075.00 | 8,295.00 | 7,710.00 | 8,155.00 | 6,816.28 | 2.26% | 96,001 |
| Feb 18, 2026 | 8,010.00 | 8,220.00 | 7,960.00 | 7,975.00 | 6,665.83 | -2.27% | 35,033 |
| Feb 13, 2026 | 8,300.00 | 8,300.00 | 7,960.00 | 8,160.00 | 6,820.46 | -0.73% | 26,705 |