StoneCo Ltd. (BCBA:STNED)
Argentina · Delayed Price · Currency is ARS · Price in USD 2.690
-0.140 (-4.95%)
At close: Oct 30, 2026
BCBA:STNED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.78 | 2.80 | 2.69 | 2.69 | 2.69 | -4.95% | 3,357 |
| Oct 29, 2026 | 2.86 | 2.87 | 2.80 | 2.83 | 2.83 | -0.70% | 4,172 |
| Oct 28, 2026 | 2.84 | 2.90 | 2.78 | 2.85 | 2.85 | -2.40% | 10,430 |
| Oct 27, 2026 | 3.05 | 3.11 | 2.87 | 2.92 | 2.92 | -3.63% | 14,820 |
| Oct 26, 2026 | 3.70 | 3.70 | 2.81 | 3.03 | 3.03 | -26.01% | 50,501 |
| Oct 23, 2026 | 3.91 | 4.11 | 3.87 | 4.10 | 4.10 | 3.67% | 58,696 |
| Oct 22, 2026 | 4.07 | 4.10 | 3.91 | 3.95 | 3.95 | -4.24% | 20,875 |
| Oct 21, 2026 | 4.20 | 4.22 | 4.09 | 4.13 | 4.13 | -2.71% | 11,998 |
| Oct 20, 2026 | 4.13 | 4.24 | 4.13 | 4.24 | 4.24 | 5.08% | 13,313 |
| Oct 19, 2026 | 4.09 | 4.09 | 3.97 | 4.04 | 4.04 | 1.13% | 3,234 |
| Oct 16, 2026 | 3.99 | 4.00 | 3.90 | 3.99 | 3.99 | -1.36% | 3,908 |
| Oct 15, 2026 | 3.92 | 4.07 | 3.92 | 4.05 | 4.05 | 1.00% | 2,359 |
| Oct 14, 2026 | 4.08 | 4.11 | 3.99 | 4.01 | 4.01 | -3.38% | 16,757 |
| Oct 13, 2026 | 4.26 | 4.30 | 4.10 | 4.15 | 4.15 | -4.71% | 20,809 |
| Oct 9, 2026 | 4.15 | 4.37 | 4.07 | 4.35 | 4.35 | 7.41% | 25,143 |
| Oct 8, 2026 | 4.13 | 4.19 | 3.98 | 4.05 | 4.05 | 1.00% | 8,255 |
| Oct 7, 2026 | 4.10 | 4.10 | 3.97 | 4.01 | 4.01 | -0.99% | 5,758 |
| Oct 6, 2026 | 4.04 | 4.14 | 3.96 | 4.05 | 4.05 | 2.02% | 17,473 |
| Oct 5, 2026 | 3.80 | 4.20 | 3.80 | 3.97 | 3.97 | 19.58% | 45,001 |
| Oct 2, 2026 | 3.27 | 3.33 | 3.24 | 3.32 | 3.32 | 1.53% | 5,394 |
| Oct 1, 2026 | 3.25 | 3.27 | 3.14 | 3.27 | 3.27 | -0.76% | 2,066 |
| Sep 30, 2026 | 3.29 | 3.31 | 3.24 | 3.30 | 3.30 | 1.23% | 629 |
| Sep 29, 2026 | 3.25 | 3.26 | 3.23 | 3.26 | 3.26 | 0.77% | 1,112 |
| Sep 28, 2026 | 3.19 | 3.26 | 3.19 | 3.23 | 3.23 | -1.52% | 5,411 |
| Sep 25, 2026 | 3.23 | 3.28 | 3.15 | 3.28 | 3.28 | 2.18% | 2,516 |
| Sep 24, 2026 | 3.33 | 3.33 | 3.18 | 3.21 | 3.21 | -3.75% | 2,828 |
| Sep 23, 2026 | 3.38 | 3.39 | 3.34 | 3.34 | 3.34 | -2.49% | 1,419 |
| 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 |