StoneCo Ltd. (BCBA:STNED)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.420
+0.020 (0.59%)
At close: Sep 22, 2026
BCBA:STNED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.42 | 3.42 | 3.37 | 3.42 | 3.42 | 0.59% | 3,670 |
| Sep 21, 2026 | 3.39 | 3.40 | 3.37 | 3.40 | 3.40 | 2.10% | 429 |
| Sep 18, 2026 | 3.36 | 3.40 | 3.32 | 3.33 | 3.33 | -3.06% | 1,090 |
| Sep 17, 2026 | 3.37 | 3.45 | 3.37 | 3.44 | 3.44 | 2.54% | 3,298 |
| Sep 16, 2026 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | - | 916 |
| Sep 15, 2026 | 3.43 | 3.43 | 3.34 | 3.35 | 3.35 | -2.47% | 497 |
| Sep 14, 2026 | 3.44 | 3.47 | 3.42 | 3.44 | 3.44 | -2.41% | 1,276 |
| Sep 11, 2026 | 3.54 | 3.55 | 3.38 | 3.52 | 3.52 | -0.42% | 9,416 |
| Sep 10, 2026 | 3.51 | 3.60 | 3.51 | 3.54 | 3.54 | 3.82% | 3,010 |
| Sep 9, 2026 | 3.47 | 3.50 | 3.36 | 3.41 | 3.41 | -2.71% | 1,279 |
| Sep 8, 2026 | 3.55 | 3.59 | 3.48 | 3.50 | 3.50 | -0.57% | 3,827 |
| Sep 7, 2026 | 3.61 | 3.65 | 3.40 | 3.52 | 3.52 | -0.71% | 383 |
| Sep 4, 2026 | 3.54 | 3.57 | 3.54 | 3.55 | 3.55 | -0.56% | 8,878 |
| Sep 3, 2026 | 3.67 | 3.67 | 3.54 | 3.57 | 3.57 | -1.11% | 3,876 |
| Sep 2, 2026 | 3.53 | 3.62 | 3.51 | 3.61 | 3.61 | 7.77% | 24,326 |
| Sep 1, 2026 | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | -0.59% | 1,305 |
| Aug 31, 2026 | 3.41 | 3.41 | 3.32 | 3.37 | 3.37 | -0.15% | 4,106 |
| Aug 28, 2026 | 3.32 | 3.38 | 3.32 | 3.37 | 3.37 | 1.51% | 7,118 |
| Aug 27, 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | -3.49% | 5,119 |
| Aug 26, 2026 | 3.45 | 3.60 | 3.32 | 3.44 | 3.44 | 2.23% | 1,785 |
| Aug 25, 2026 | 3.32 | 3.42 | 3.24 | 3.37 | 3.37 | 1.66% | 7,235 |
| Aug 24, 2026 | 3.15 | 3.49 | 3.15 | 3.31 | 3.31 | 1.53% | 3,137 |
| Aug 21, 2026 | 3.33 | 3.33 | 3.15 | 3.26 | 3.26 | 1.72% | 5,717 |
| Aug 20, 2026 | 3.19 | 3.27 | 3.18 | 3.21 | 3.21 | -2.88% | 7,844 |
| Aug 19, 2026 | 3.26 | 3.31 | 3.11 | 3.30 | 3.30 | 5.43% | 17,136 |
| Aug 18, 2026 | 3.18 | 3.20 | 3.12 | 3.13 | 3.13 | -5.86% | 1,650 |
| Aug 14, 2026 | 3.38 | 3.42 | 3.25 | 3.33 | 3.33 | -6.47% | 20,395 |
| Aug 13, 2026 | 3.48 | 3.67 | 3.45 | 3.56 | 3.56 | 2.89% | 2,096 |
| Aug 12, 2026 | 3.42 | 3.46 | 3.35 | 3.46 | 3.46 | -0.86% | 20,870 |
| Aug 11, 2026 | 3.61 | 3.61 | 3.45 | 3.49 | 3.49 | -3.19% | 2,066 |
| Aug 10, 2026 | 3.65 | 3.65 | 3.50 | 3.60 | 3.60 | -1.50% | 763 |
| Aug 7, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | -4.07% | 5,709 |
| Aug 6, 2026 | 3.83 | 3.87 | 3.81 | 3.81 | 3.81 | -0.26% | 72 |
| Aug 5, 2026 | 3.96 | 3.96 | 3.72 | 3.82 | 3.82 | -1.93% | 620 |
| Aug 4, 2026 | 3.98 | 3.98 | 3.81 | 3.90 | 3.90 | -1.52% | 3,283 |
| Aug 3, 2026 | 3.83 | 4.05 | 3.83 | 3.96 | 3.96 | 1.41% | 883 |
| Jul 31, 2026 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 1.04% | 2,070 |
| Jul 30, 2026 | 3.77 | 3.86 | 3.77 | 3.86 | 3.86 | 1.98% | 164 |
| Jul 29, 2026 | 3.81 | 3.82 | 3.78 | 3.79 | 3.79 | -0.79% | 7,412 |
| Jul 28, 2026 | 3.80 | 3.89 | 3.80 | 3.82 | 3.82 | 1.06% | 961 |
| Jul 27, 2026 | 3.80 | 3.81 | 3.76 | 3.78 | 3.78 | -0.13% | 673 |
| Jul 24, 2026 | 3.79 | 3.88 | 3.73 | 3.78 | 3.78 | -1.82% | 1,666 |
| Jul 23, 2026 | 3.97 | 4.00 | 3.76 | 3.85 | 3.85 | -2.53% | 2,127 |
| Jul 22, 2026 | 3.90 | 3.95 | 3.80 | 3.95 | 3.95 | 0.38% | 2,176 |
| Jul 21, 2026 | 3.91 | 3.94 | 3.80 | 3.94 | 3.94 | 1.55% | 2,371 |
| Jul 20, 2026 | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | 0.39% | 3,838 |
| Jul 17, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | -0.39% | 99 |
| Jul 16, 2026 | 3.88 | 3.89 | 3.83 | 3.88 | 3.88 | - | 1,398 |
| Jul 15, 2026 | 3.91 | 3.91 | 3.88 | 3.88 | 3.88 | 0.39% | 654 |
| Jul 14, 2026 | 3.84 | 3.86 | 3.79 | 3.86 | 3.86 | 1.58% | 2,006 |