STNE: StoneCo Ltd.

As of Friday, July 31st, 2026

$ 11.38

-0.06 -0.48%

Open: 11.33
High: 11.40
Low: 10.97
Volume: 3,776,724
Previous Close on Thursday, July 30th, 2026

$ 11.43

+0.47 +4.29%

Open: 11.06
High: 11.47
Low: 10.82
Volume: 2,937,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 11.33 11.40 10.97 11.38 3,776,724 -0.06 -0.48
2026-07-30 11.06 11.47 10.82 11.43 2,937,245 +0.47 +4.29
2026-07-29 11.00 11.18 10.80 10.96 4,082,863 -0.20 -1.79
2026-07-28 10.94 11.22 10.76 11.16 3,095,863 +0.27 +2.48
2026-07-27 10.85 11.04 10.82 10.89 2,396,633 +0.13 +1.21
2026-07-24 11.06 11.14 10.68 10.76 2,985,141 -0.22 -2.00
2026-07-23 11.12 11.22 10.85 10.98 2,542,445 -0.38 -3.35
2026-07-22 11.31 11.43 11.10 11.36 3,127,074 +0.11 +0.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.47
On 2026-07-30		 10.76
On 2026-07-28		 0.62 5.72 11.47
On 2026-07-30		 10.97
On 2026-07-31		 -4.36 11.16
10D 11.47
On 2026-07-30		 10.68
On 2026-07-24		 0.23 2.02 11.43
On 2026-07-22		 10.68
On 2026-07-24		 -6.56 11.13
20D 11.47
On 2026-07-30		 10.46
On 2026-07-09		 0.21 1.84 11.27
On 2026-07-06		 10.46
On 2026-07-09		 -7.23 11.08
WTD 11.47
On 2026-07-30		 10.76
On 2026-07-28		 0.62 5.72 11.47
On 2026-07-30		 10.97
On 2026-07-31		 -4.36 11.16
MTD 11.47
On 2026-07-30		 10.46
On 2026-07-09		 0.54 4.94 11.37
On 2026-07-02		 10.46
On 2026-07-09		 -8.05 11.08
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

169.73 -5.09 -2.91 1,336,923
BB

BlackBerry Limited

8.50 +0.06 +0.71 16,225,587
STNE

StoneCo Ltd.

11.38 -0.06 -0.48 3,776,724