StoneCo Ltd. (BCBA:STNE)
Argentina
· Delayed Price · Currency is ARS 6,820.00
-400.00 (-5.54%)
At close: Mar 5, 2026
StoneCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,955.00 | 7,090.00 | 6,940.00 | 6,975.00 | - | -3.39% | 11,553 |
| Mar 4, 2026 | 7,195.00 | 7,295.00 | 6,940.00 | 7,220.00 | 7,220.00 | 2.56% | 1,219,003 |
| Mar 3, 2026 | 8,250.00 | 8,250.00 | 6,685.00 | 7,040.00 | 7,040.00 | -15.94% | 829,428 |
| Mar 2, 2026 | 8,200.00 | 8,450.00 | 7,835.00 | 8,375.00 | 8,375.00 | 2.38% | 36,384 |
| Feb 27, 2026 | 8,115.00 | 8,335.00 | 8,070.00 | 8,180.00 | 8,180.00 | -0.06% | 44,953 |
| Feb 26, 2026 | 8,580.00 | 8,580.00 | 8,050.00 | 8,185.00 | 8,185.00 | -0.30% | 11,445 |
| Feb 25, 2026 | 8,285.00 | 8,365.00 | 8,110.00 | 8,210.00 | 8,210.00 | -0.24% | 5,032 |
| Feb 24, 2026 | 8,120.00 | 8,260.00 | 7,980.00 | 8,230.00 | 8,230.00 | 2.05% | 59,293 |
| Feb 23, 2026 | 8,230.00 | 8,410.00 | 8,000.00 | 8,065.00 | 8,065.00 | -5.01% | 34,569 |
| Feb 20, 2026 | 8,215.00 | 8,575.00 | 8,165.00 | 8,490.00 | 8,490.00 | 4.11% | 47,776 |
| Feb 19, 2026 | 8,075.00 | 8,295.00 | 7,710.00 | 8,155.00 | 8,155.00 | 2.26% | 96,001 |
| Feb 18, 2026 | 8,010.00 | 8,220.00 | 7,960.00 | 7,975.00 | 7,975.00 | -2.27% | 35,033 |
| Feb 13, 2026 | 8,300.00 | 8,300.00 | 7,960.00 | 8,160.00 | 8,160.00 | -0.73% | 26,705 |
| Feb 12, 2026 | 8,600.00 | 8,700.00 | 8,100.00 | 8,220.00 | 8,220.00 | -5.63% | 127,217 |
| Feb 11, 2026 | 8,890.00 | 8,950.00 | 8,540.00 | 8,710.00 | 8,710.00 | -0.40% | 39,896 |
| Feb 10, 2026 | 8,940.00 | 8,940.00 | 8,600.00 | 8,745.00 | 8,745.00 | -1.19% | 27,235 |
| Feb 9, 2026 | 8,260.00 | 8,880.00 | 8,260.00 | 8,850.00 | 8,850.00 | 5.73% | 72,472 |
| Feb 6, 2026 | 8,370.00 | 8,410.00 | 7,940.00 | 8,370.00 | 8,370.00 | 2.70% | 879,049 |
| Feb 5, 2026 | 8,080.00 | 8,420.00 | 7,960.00 | 8,150.00 | 8,150.00 | - | 212,999 |
| Feb 4, 2026 | 8,505.00 | 8,505.00 | 7,975.00 | 8,150.00 | 8,150.00 | -2.40% | 40,945 |
| Feb 3, 2026 | 8,570.00 | 8,700.00 | 8,260.00 | 8,350.00 | 8,350.00 | -0.18% | 55,876 |
| Feb 2, 2026 | 7,965.00 | 8,495.00 | 7,965.00 | 8,365.00 | 8,365.00 | 3.66% | 95,744 |
| Jan 30, 2026 | 8,405.00 | 8,405.00 | 7,940.00 | 8,070.00 | 8,070.00 | -3.30% | 164,104 |
| Jan 29, 2026 | 8,600.00 | 8,695.00 | 8,200.00 | 8,345.00 | 8,345.00 | -1.71% | 524,147 |
| Jan 28, 2026 | 8,525.00 | 8,540.00 | 8,240.00 | 8,490.00 | 8,490.00 | 1.68% | 88,523 |
| Jan 27, 2026 | 8,230.00 | 8,550.00 | 8,230.00 | 8,350.00 | 8,350.00 | 1.58% | 124,572 |
| Jan 26, 2026 | 8,000.00 | 8,340.00 | 7,975.00 | 8,220.00 | 8,220.00 | 2.18% | 368,192 |
| Jan 23, 2026 | 8,190.00 | 8,190.00 | 7,980.00 | 8,045.00 | 8,045.00 | -0.31% | 38,388 |
| Jan 22, 2026 | 7,665.00 | 8,105.00 | 7,535.00 | 8,070.00 | 8,070.00 | 6.04% | 303,723 |
| Jan 21, 2026 | 7,365.00 | 7,735.00 | 7,365.00 | 7,610.00 | 7,610.00 | 3.47% | 232,380 |
| Jan 20, 2026 | 7,145.00 | 7,500.00 | 7,060.00 | 7,355.00 | 7,355.00 | 2.44% | 493,648 |
| Jan 19, 2026 | 7,390.00 | 7,400.00 | 7,060.00 | 7,180.00 | 7,180.00 | -2.51% | 571 |
| Jan 16, 2026 | 7,500.00 | 7,565.00 | 7,325.00 | 7,365.00 | 7,365.00 | -1.73% | 66,762 |
| Jan 15, 2026 | 7,530.00 | 7,555.00 | 7,145.00 | 7,495.00 | 7,495.00 | 2.67% | 72,773 |
| Jan 14, 2026 | 7,545.00 | 7,545.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.62% | 18,502 |
| Jan 13, 2026 | 7,640.00 | 7,670.00 | 7,335.00 | 7,420.00 | 7,420.00 | -2.56% | 59,692 |
| Jan 12, 2026 | 7,485.00 | 7,630.00 | 7,450.00 | 7,615.00 | 7,615.00 | -0.26% | 13,506 |
| Jan 9, 2026 | 7,455.00 | 7,665.00 | 7,285.00 | 7,635.00 | 7,635.00 | 2.62% | 13,226 |
| Jan 8, 2026 | 7,260.00 | 7,550.00 | 7,130.00 | 7,440.00 | 7,440.00 | 3.26% | 195,792 |
| Jan 7, 2026 | 7,400.00 | 7,450.00 | 7,070.00 | 7,205.00 | 7,205.00 | -6.61% | 297,238 |
| Jan 6, 2026 | 7,830.00 | 7,975.00 | 7,705.00 | 7,715.00 | 7,715.00 | -1.15% | 35,712 |
| Jan 5, 2026 | 7,595.00 | 7,845.00 | 7,410.00 | 7,805.00 | 7,805.00 | 2.29% | 15,914 |
| Jan 2, 2026 | 7,600.00 | 7,715.00 | 7,480.00 | 7,630.00 | 7,630.00 | - | 29,175 |
| Dec 30, 2025 | 7,600.00 | 7,765.00 | 7,575.00 | 7,630.00 | 7,630.00 | 1.60% | 11,752 |
| Dec 29, 2025 | 7,465.00 | 7,585.00 | 7,465.00 | 7,510.00 | 7,510.00 | -1.18% | 34,388 |
| Dec 26, 2025 | 7,350.00 | 7,730.00 | 7,330.00 | 7,600.00 | 7,600.00 | 1.95% | 12,545 |
| Dec 24, 2025 | 7,450.00 | 7,540.00 | 7,440.00 | 7,455.00 | 7,455.00 | -0.60% | 2,408 |
| Dec 23, 2025 | 7,290.00 | 7,815.00 | 7,255.00 | 7,500.00 | 7,500.00 | 3.88% | 160,421 |
| Dec 22, 2025 | 7,400.00 | 7,435.00 | 7,115.00 | 7,220.00 | 7,220.00 | -2.83% | 182,345 |
| Dec 19, 2025 | 7,475.00 | 7,565.00 | 7,390.00 | 7,430.00 | 7,430.00 | 0.41% | 82,284 |
| Dec 18, 2025 | 7,500.00 | 7,630.00 | 7,325.00 | 7,400.00 | 7,400.00 | -0.67% | 193,362 |
| Dec 17, 2025 | 7,415.00 | 7,550.00 | 7,380.00 | 7,450.00 | 7,450.00 | -2.42% | 88,829 |
| Dec 16, 2025 | 7,885.00 | 7,885.00 | 7,480.00 | 7,635.00 | 7,635.00 | -3.17% | 315,824 |
| Dec 15, 2025 | 7,845.00 | 8,000.00 | 7,825.00 | 7,885.00 | 7,885.00 | 0.32% | 53,428 |
| Dec 12, 2025 | 7,725.00 | 7,880.00 | 7,700.00 | 7,860.00 | 7,860.00 | 2.41% | 401,524 |
| Dec 11, 2025 | 7,500.00 | 7,705.00 | 7,330.00 | 7,675.00 | 7,675.00 | 2.95% | 114,631 |
| Dec 10, 2025 | 7,370.00 | 7,500.00 | 7,240.00 | 7,455.00 | 7,455.00 | 1.84% | 175,659 |
| Dec 9, 2025 | 7,455.00 | 7,500.00 | 7,205.00 | 7,320.00 | 7,320.00 | -1.21% | 122,777 |
| Dec 5, 2025 | 7,965.00 | 8,080.00 | 7,370.00 | 7,410.00 | 7,410.00 | -5.42% | 310,101 |
| Dec 4, 2025 | 8,015.00 | 8,100.00 | 7,550.00 | 7,835.00 | 7,835.00 | -2.73% | 529,220 |
| Dec 3, 2025 | 8,810.00 | 9,075.00 | 7,995.00 | 8,055.00 | 8,055.00 | -9.55% | 121,072 |
| Dec 2, 2025 | 8,585.00 | 9,060.00 | 8,575.00 | 8,905.00 | 8,905.00 | 5.26% | 26,291 |
| Dec 1, 2025 | 8,520.00 | 8,520.00 | 8,300.00 | 8,460.00 | 8,460.00 | -1.51% | 5,174 |
| Nov 28, 2025 | 8,130.00 | 8,790.00 | 8,070.00 | 8,590.00 | 8,590.00 | 5.01% | 11,321 |
| Nov 27, 2025 | 8,390.00 | 8,390.00 | 8,150.00 | 8,180.00 | 8,180.00 | 0.74% | 892 |
| Nov 26, 2025 | 7,835.00 | 8,195.00 | 7,835.00 | 8,120.00 | 8,120.00 | 3.51% | 21,334 |
| Nov 25, 2025 | 7,800.00 | 7,875.00 | 7,650.00 | 7,845.00 | 7,845.00 | 4.95% | 11,210 |
| Nov 21, 2025 | 7,420.00 | 7,545.00 | 7,345.00 | 7,475.00 | 7,475.00 | -0.60% | 9,195 |
| Nov 20, 2025 | 7,900.00 | 8,025.00 | 7,400.00 | 7,520.00 | 7,520.00 | -3.53% | 19,977 |
| Nov 19, 2025 | 8,080.00 | 8,080.00 | 7,720.00 | 7,795.00 | 7,795.00 | -1.89% | 6,525 |
| Nov 18, 2025 | 7,870.00 | 8,045.00 | 7,870.00 | 7,945.00 | 7,945.00 | -0.31% | 10,749 |
| Nov 17, 2025 | 8,330.00 | 8,370.00 | 7,965.00 | 7,970.00 | 7,970.00 | -4.72% | 4,748 |
| Nov 14, 2025 | 8,245.00 | 8,465.00 | 8,140.00 | 8,365.00 | 8,365.00 | -0.06% | 4,632 |
| Nov 13, 2025 | 8,560.00 | 8,695.00 | 8,195.00 | 8,370.00 | 8,370.00 | -3.35% | 16,960 |
| Nov 12, 2025 | 8,785.00 | 8,785.00 | 8,585.00 | 8,660.00 | 8,660.00 | -0.52% | 12,595 |
| Nov 11, 2025 | 8,265.00 | 9,040.00 | 8,265.00 | 8,705.00 | 8,705.00 | 1.69% | 24,673 |
| Nov 10, 2025 | 8,350.00 | 8,570.00 | 8,350.00 | 8,560.00 | 8,560.00 | 3.95% | 15,711 |
| Nov 7, 2025 | 9,175.00 | 9,175.00 | 8,105.00 | 8,235.00 | 8,235.00 | -13.81% | 177,096 |
| Nov 6, 2025 | 9,680.00 | 9,720.00 | 9,420.00 | 9,555.00 | 9,555.00 | -0.47% | 10,328 |
| Nov 5, 2025 | 9,510.00 | 9,755.00 | 9,420.00 | 9,600.00 | 9,600.00 | 0.63% | 8,742 |
| Nov 4, 2025 | 9,505.00 | 9,655.00 | 9,350.00 | 9,540.00 | 9,540.00 | -2.10% | 4,848 |
| Nov 3, 2025 | 9,350.00 | 9,765.00 | 9,350.00 | 9,745.00 | 9,745.00 | 1.72% | 6,137 |
| Oct 31, 2025 | 9,390.00 | 9,595.00 | 9,325.00 | 9,580.00 | 9,580.00 | 3.07% | 8,368 |
| Oct 30, 2025 | 9,365.00 | 9,495.00 | 9,280.00 | 9,295.00 | 9,295.00 | -1.33% | 8,200 |
| Oct 29, 2025 | 9,520.00 | 9,695.00 | 9,385.00 | 9,420.00 | 9,420.00 | -1.15% | 10,271 |
| Oct 28, 2025 | 9,505.00 | 9,600.00 | 9,450.00 | 9,530.00 | 9,530.00 | 1.38% | 9,414 |
| Oct 27, 2025 | 8,770.00 | 9,400.00 | 8,620.00 | 9,400.00 | 9,400.00 | -5.05% | 3,700 |
| Oct 24, 2025 | 10,010.00 | 10,010.00 | 9,785.00 | 9,900.00 | 9,900.00 | 1.80% | 15,261 |
| Oct 23, 2025 | 9,840.00 | 10,010.00 | 9,710.00 | 9,725.00 | 9,725.00 | -0.71% | 4,974 |
| Oct 22, 2025 | 9,880.00 | 9,880.00 | 9,710.00 | 9,795.00 | 9,795.00 | 0.26% | 9,726 |
| Oct 21, 2025 | 9,625.00 | 9,925.00 | 9,585.00 | 9,770.00 | 9,770.00 | 0.62% | 7,470 |
| Oct 20, 2025 | 9,325.00 | 9,805.00 | 9,325.00 | 9,710.00 | 9,710.00 | 5.60% | 2,473 |
| Oct 17, 2025 | 8,790.00 | 9,290.00 | 8,790.00 | 9,195.00 | 9,195.00 | 4.49% | 8,812 |
| Oct 16, 2025 | 8,700.00 | 8,895.00 | 8,685.00 | 8,800.00 | 8,800.00 | 0.63% | 5,858 |
| Oct 15, 2025 | 8,545.00 | 8,795.00 | 8,545.00 | 8,745.00 | 8,745.00 | 4.42% | 7,068 |
| Oct 14, 2025 | 8,005.00 | 8,445.00 | 8,005.00 | 8,375.00 | 8,375.00 | 2.57% | 11,865 |
| Oct 13, 2025 | 8,190.00 | 8,210.00 | 7,960.00 | 8,165.00 | 8,165.00 | -6.15% | 3,799 |
| Oct 9, 2025 | 9,420.00 | 9,420.00 | 8,700.00 | 8,700.00 | 8,700.00 | -6.30% | 13,544 |
| Oct 8, 2025 | 9,240.00 | 9,490.00 | 9,240.00 | 9,285.00 | 9,285.00 | 1.25% | 30,652 |
| Oct 7, 2025 | 8,945.00 | 9,200.00 | 8,920.00 | 9,170.00 | 9,170.00 | 1.44% | 9,801 |