StoneCo Ltd. (BCBA:STNE)
Argentina
· Delayed Price · Currency is ARS 5,860.00
-215.00 (-3.54%)
Last updated: Apr 28, 2026, 3:49 PM BRT
StoneCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,995.00 | 6,040.00 | 5,840.00 | 5,860.00 | - | -3.54% | 35,865 |
| 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 |
| Feb 12, 2026 | 8,600.00 | 8,700.00 | 8,100.00 | 8,220.00 | 6,870.61 | -5.63% | 127,217 |
| Feb 11, 2026 | 8,890.00 | 8,950.00 | 8,540.00 | 8,710.00 | 7,280.17 | -0.40% | 39,896 |
| Feb 10, 2026 | 8,940.00 | 8,940.00 | 8,600.00 | 8,745.00 | 7,309.42 | -1.19% | 27,235 |
| Feb 9, 2026 | 8,260.00 | 8,880.00 | 8,260.00 | 8,850.00 | 7,397.19 | 5.73% | 72,472 |
| Feb 6, 2026 | 8,370.00 | 8,410.00 | 7,940.00 | 8,370.00 | 6,995.98 | 2.70% | 879,049 |
| Feb 5, 2026 | 8,080.00 | 8,420.00 | 7,960.00 | 8,150.00 | 6,812.10 | - | 212,999 |
| Feb 4, 2026 | 8,505.00 | 8,505.00 | 7,975.00 | 8,150.00 | 6,812.10 | -2.40% | 40,945 |
| Feb 3, 2026 | 8,570.00 | 8,700.00 | 8,260.00 | 8,350.00 | 6,979.27 | -0.18% | 55,876 |
| Feb 2, 2026 | 7,965.00 | 8,495.00 | 7,965.00 | 8,365.00 | 6,991.80 | 3.66% | 95,744 |
| Jan 30, 2026 | 8,405.00 | 8,405.00 | 7,940.00 | 8,070.00 | 6,745.23 | -3.30% | 164,104 |
| Jan 29, 2026 | 8,600.00 | 8,695.00 | 8,200.00 | 8,345.00 | 6,975.09 | -1.71% | 524,147 |
| Jan 28, 2026 | 8,525.00 | 8,540.00 | 8,240.00 | 8,490.00 | 7,096.28 | 1.68% | 88,523 |
| Jan 27, 2026 | 8,230.00 | 8,550.00 | 8,230.00 | 8,350.00 | 6,979.27 | 1.58% | 124,572 |
| Jan 26, 2026 | 8,000.00 | 8,340.00 | 7,975.00 | 8,220.00 | 6,870.61 | 2.18% | 368,192 |
| Jan 23, 2026 | 8,190.00 | 8,190.00 | 7,980.00 | 8,045.00 | 6,724.34 | -0.31% | 38,388 |
| Jan 22, 2026 | 7,665.00 | 8,105.00 | 7,535.00 | 8,070.00 | 6,745.23 | 6.04% | 303,723 |
| Jan 21, 2026 | 7,365.00 | 7,735.00 | 7,365.00 | 7,610.00 | 6,360.75 | 3.47% | 232,380 |
| Jan 20, 2026 | 7,145.00 | 7,500.00 | 7,060.00 | 7,355.00 | 6,147.61 | 2.44% | 493,648 |
| Jan 19, 2026 | 7,390.00 | 7,400.00 | 7,060.00 | 7,180.00 | 6,001.33 | -2.51% | 571 |
| Jan 16, 2026 | 7,500.00 | 7,565.00 | 7,325.00 | 7,365.00 | 6,155.96 | -1.73% | 66,762 |
| Jan 15, 2026 | 7,530.00 | 7,555.00 | 7,145.00 | 7,495.00 | 6,264.62 | 2.67% | 72,773 |
| Jan 14, 2026 | 7,545.00 | 7,545.00 | 7,200.00 | 7,300.00 | 6,101.63 | -1.62% | 18,502 |
| Jan 13, 2026 | 7,640.00 | 7,670.00 | 7,335.00 | 7,420.00 | 6,201.94 | -2.56% | 59,692 |
| Jan 12, 2026 | 7,485.00 | 7,630.00 | 7,450.00 | 7,615.00 | 6,364.92 | -0.26% | 13,506 |
| Jan 9, 2026 | 7,455.00 | 7,665.00 | 7,285.00 | 7,635.00 | 6,381.64 | 2.62% | 13,226 |
| Jan 8, 2026 | 7,260.00 | 7,550.00 | 7,130.00 | 7,440.00 | 6,218.65 | 3.26% | 195,792 |
| Jan 7, 2026 | 7,400.00 | 7,450.00 | 7,070.00 | 7,205.00 | 6,022.23 | -6.61% | 297,238 |
| Jan 6, 2026 | 7,830.00 | 7,975.00 | 7,705.00 | 7,715.00 | 6,448.51 | -1.15% | 35,712 |
| Jan 5, 2026 | 7,595.00 | 7,845.00 | 7,410.00 | 7,805.00 | 6,523.73 | 2.29% | 15,914 |
| Jan 2, 2026 | 7,600.00 | 7,715.00 | 7,480.00 | 7,630.00 | 6,377.46 | - | 29,175 |
| Dec 30, 2025 | 7,600.00 | 7,765.00 | 7,575.00 | 7,630.00 | 6,377.46 | 1.60% | 11,752 |
| Dec 29, 2025 | 7,465.00 | 7,585.00 | 7,465.00 | 7,510.00 | 6,277.16 | -1.18% | 34,388 |
| Dec 26, 2025 | 7,350.00 | 7,730.00 | 7,330.00 | 7,600.00 | 6,352.39 | 1.95% | 12,545 |
| Dec 24, 2025 | 7,450.00 | 7,540.00 | 7,440.00 | 7,455.00 | 6,231.19 | -0.60% | 2,408 |
| Dec 23, 2025 | 7,290.00 | 7,815.00 | 7,255.00 | 7,500.00 | 6,268.80 | 3.88% | 160,421 |
| Dec 22, 2025 | 7,400.00 | 7,435.00 | 7,115.00 | 7,220.00 | 6,034.77 | -2.83% | 182,345 |
| Dec 19, 2025 | 7,475.00 | 7,565.00 | 7,390.00 | 7,430.00 | 6,210.29 | 0.41% | 82,284 |
| Dec 18, 2025 | 7,500.00 | 7,630.00 | 7,325.00 | 7,400.00 | 6,185.22 | -0.67% | 193,362 |
| Dec 17, 2025 | 7,415.00 | 7,550.00 | 7,380.00 | 7,450.00 | 6,227.01 | -2.42% | 88,829 |
| Dec 16, 2025 | 7,885.00 | 7,885.00 | 7,480.00 | 7,635.00 | 6,381.64 | -3.17% | 315,824 |
| Dec 15, 2025 | 7,845.00 | 8,000.00 | 7,825.00 | 7,885.00 | 6,590.60 | 0.32% | 53,428 |
| Dec 12, 2025 | 7,725.00 | 7,880.00 | 7,700.00 | 7,860.00 | 6,569.71 | 2.41% | 401,524 |
| Dec 11, 2025 | 7,500.00 | 7,705.00 | 7,330.00 | 7,675.00 | 6,415.07 | 2.95% | 114,631 |
| Dec 10, 2025 | 7,370.00 | 7,500.00 | 7,240.00 | 7,455.00 | 6,231.19 | 1.84% | 175,659 |
| Dec 9, 2025 | 7,455.00 | 7,500.00 | 7,205.00 | 7,320.00 | 6,118.35 | -1.21% | 122,777 |
| Dec 5, 2025 | 7,965.00 | 8,080.00 | 7,370.00 | 7,410.00 | 6,193.58 | -5.42% | 310,101 |
| Dec 4, 2025 | 8,015.00 | 8,100.00 | 7,550.00 | 7,835.00 | 6,548.81 | -2.73% | 529,220 |
| Dec 3, 2025 | 8,810.00 | 9,075.00 | 7,995.00 | 8,055.00 | 6,732.69 | -9.55% | 121,072 |
| Dec 2, 2025 | 8,585.00 | 9,060.00 | 8,575.00 | 8,905.00 | 7,443.16 | 5.26% | 26,291 |
| Dec 1, 2025 | 8,520.00 | 8,520.00 | 8,300.00 | 8,460.00 | 7,071.21 | -1.51% | 5,174 |
| Nov 28, 2025 | 8,130.00 | 8,790.00 | 8,070.00 | 8,590.00 | 7,179.87 | 5.01% | 11,321 |
| Nov 27, 2025 | 8,390.00 | 8,390.00 | 8,150.00 | 8,180.00 | 6,837.17 | 0.74% | 892 |