STNE: StoneCo Ltd.

As of Friday, January 30th, 2026

$ 16.14

-0.58 -3.47%

Open: 16.46
High: 16.59
Low: 15.83
Volume: 8,764,203
Previous Close on Thursday, January 29th, 2026

$ 16.72

-0.27 -1.59%

Open: 17.08
High: 17.28
Low: 16.29
Volume: 7,972,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 16.46 16.59 15.83 16.14 8,764,203 -0.58 -3.47
2026-01-29 17.08 17.28 16.29 16.72 7,972,253 -0.27 -1.59
2026-01-28 16.77 17.04 16.38 16.99 5,651,802 +0.40 +2.41
2026-01-27 16.60 16.98 16.37 16.59 5,076,518 +0.31 +1.90
2026-01-26 16.05 16.46 15.95 16.28 3,852,529 +0.29 +1.81
2026-01-23 15.96 16.14 15.80 15.99 4,407,565 -0.10 -0.59
2026-01-22 15.19 16.16 15.19 16.09 9,300,954 +1.17 +7.81
2026-01-21 14.70 15.28 14.65 14.92 4,667,506 +0.38 +2.61
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 17.28
On 2026-01-29		 15.83
On 2026-01-30		 0.15 0.94 17.28
On 2026-01-29		 15.83
On 2026-01-30		 -8.42 16.54
10D 17.28
On 2026-01-29		 14.11
On 2026-01-20		 1.34 9.05 17.28
On 2026-01-29		 15.83
On 2026-01-30		 -8.42 15.87
20D 17.28
On 2026-01-29		 13.76
On 2026-01-07		 1.35 9.13 15.60
On 2026-01-06		 13.76
On 2026-01-07		 -11.77 15.30
WTD 17.28
On 2026-01-29		 15.83
On 2026-01-30		 0.15 0.94 17.28
On 2026-01-29		 15.83
On 2026-01-30		 -8.42 16.54
MTD 17.28
On 2026-01-29		 13.76
On 2026-01-07		 1.35 9.13 15.60
On 2026-01-06		 13.76
On 2026-01-07		 -11.77 15.30
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

72.96 +0.62 +0.86 387,985
BB

BlackBerry Limited

3.57 -0.09 -2.46 7,887,375
STNE

StoneCo Ltd.

16.14 -0.58 -3.47 8,764,203