STNE: StoneCo Ltd.

As of Tuesday, April 29th, 2025

$ 14.08

-0.15 -1.05%

Open: 14.24
High: 14.35
Low: 14.05
Volume: 4,587,846
Previous Close on Monday, April 28th, 2025

$ 14.23

+0.48 +3.49%

Open: 14.00
High: 14.48
Low: 13.86
Volume: 6,920,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 14.24 14.35 14.05 14.08 4,587,846 -0.15 -1.05
2025-04-28 14.00 14.48 13.86 14.23 6,920,773 +0.48 +3.49
2025-04-25 13.43 13.76 13.34 13.75 5,331,850 +0.32 +2.38
2025-04-24 13.25 13.45 12.93 13.43 5,526,896 +0.40 +3.07
2025-04-23 13.31 13.38 12.94 13.03 6,153,530 -0.09 -0.69
2025-04-22 12.64 13.16 12.54 13.12 7,823,801 +1.06 +8.79
2025-04-21 12.14 12.30 11.95 12.06 2,476,984 -0.20 -1.63
2025-04-17 11.89 12.26 11.83 12.26 4,816,421 +0.43 +3.63
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 14.48
On 2025-04-28		 12.93
On 2025-04-24		 0.96 7.32 14.48
On 2025-04-28		 14.05
On 2025-04-29		 -2.97 13.70
10D 14.48
On 2025-04-28		 11.63
On 2025-04-15		 2.32 19.73 14.48
On 2025-04-28		 14.05
On 2025-04-29		 -2.97 12.97
20D 14.48
On 2025-04-28		 9.83
On 2025-04-07		 3.60 34.35 11.55
On 2025-04-03		 9.83
On 2025-04-07		 -14.83 11.97
WTD 14.48
On 2025-04-28		 13.86
On 2025-04-28		 0.33 2.40 14.48
On 2025-04-28		 14.05
On 2025-04-29		 -2.97 14.16
MTD 14.48
On 2025-04-28		 9.83
On 2025-04-07		 3.60 34.35 11.55
On 2025-04-03		 9.83
On 2025-04-07		 -14.83 11.97
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ARLO

Arlo Technologies Inc.

9.93 +0.03 +0.30 493,618
FNCL

Fidelity MSCI Financials Index ETF

67.95 +0.67 +1.00 98,692
ELS

Equity LifeStyle Properties Inc.

63.79 -0.09 -0.14 1,227,302
CRI

Carter's Inc.

33.90 +1.00 +3.04 1,851,292
STNE

StoneCo Ltd.

14.08 -0.15 -1.05 4,587,846