STNE: StoneCo Ltd.

As of Thursday, October 30th, 2025

$ 18.69

-0.36 -1.89%

Open: 18.82
High: 19.17
Low: 18.67
Volume: 2,930,059
Previous Close on Wednesday, October 29th, 2025

$ 19.05

-0.20 -1.03%

Open: 19.21
High: 19.64
Low: 18.96
Volume: 4,099,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 18.82 19.17 18.67 18.69 2,918,124 -0.36 -1.89
2025-10-29 19.21 19.64 18.96 19.05 4,099,913 -0.20 -1.03
2025-10-28 19.28 19.32 19.05 19.25 2,454,867 -0.14 -0.72
2025-10-27 19.32 19.49 19.05 19.39 4,326,413 +0.39 +2.05
2025-10-24 19.03 19.44 18.96 19.00 3,197,482 +0.12 +0.64
2025-10-23 18.18 18.93 18.16 18.88 5,911,886 +0.70 +3.85
2025-10-22 18.30 18.37 18.01 18.18 3,533,821 -0.09 -0.49
2025-10-21 18.47 18.73 18.26 18.27 2,076,555 -0.39 -2.06
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 19.64
On 2025-10-29		 18.67
On 2025-10-30		 -0.19 -1.01 19.64
On 2025-10-29		 18.67
On 2025-10-30		 -4.94 19.08
10D 19.64
On 2025-10-29		 17.32
On 2025-10-17		 1.03 5.83 19.64
On 2025-10-29		 18.67
On 2025-10-30		 -4.94 18.72
20D 19.64
On 2025-10-29		 16.63
On 2025-10-14		 0.49 2.69 18.31
On 2025-10-08		 16.63
On 2025-10-14		 -9.17 18.19
WTD 19.64
On 2025-10-29		 18.67
On 2025-10-30		 -0.31 -1.63 19.64
On 2025-10-29		 18.67
On 2025-10-30		 -4.94 19.10
MTD 19.64
On 2025-10-29		 16.63
On 2025-10-14		 -0.22 -1.16 19.08
On 2025-10-01		 16.63
On 2025-10-14		 -12.84 18.19
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

84.20 -0.02 -0.02 4,519,722
CHH

Choice Hotels International Inc.

92.59 -1.59 -1.69 505,294
NFG

National Fuel Gas Company

79.32 +0.32 +0.41 688,142
INFY

Infosys Limited

16.64 -0.24 -1.42 14,121,101
STNE

StoneCo Ltd.

18.69 -0.36 -1.89 2,930,059