STNE: StoneCo Ltd.

As of Tuesday, April 22nd, 2025

$ 13.12

+1.06 +8.79%

Open: 12.64
High: 13.16
Low: 12.54
Volume: 7,823,801
Previous Close on Monday, April 21st, 2025

$ 12.06

-0.20 -1.63%

Open: 12.14
High: 12.30
Low: 11.95
Volume: 2,476,984

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-04-16 11.86 12.04 11.72 11.83 4,520,492 -0.12 -1.00
2025-04-15 11.84 12.05 11.63 11.95 6,243,815 +0.19 +1.62
2025-04-14 11.85 11.85 11.39 11.76 7,324,682 +0.23 +1.99
2025-04-11 11.03 11.64 10.86 11.53 6,245,262 +0.54 +4.92
2025-04-10 10.85 11.31 10.69 10.99 8,010,659 -0.09 -0.82
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 13.16
On 2025-04-22		 11.63
On 2025-04-15		 1.36 11.56 12.05
On 2025-04-15		 11.72
On 2025-04-16		 -2.74 12.24
10D 13.16
On 2025-04-22		 10.16
On 2025-04-09		 2.50 23.54 12.05
On 2025-04-15		 11.72
On 2025-04-16		 -2.74 11.70
20D 13.16
On 2025-04-22		 9.83
On 2025-04-07		 1.80 15.90 11.74
On 2025-03-25		 9.83
On 2025-04-07		 -16.25 11.33
WTD 13.16
On 2025-04-22		 11.95
On 2025-04-21		 0.86 7.01 12.30
On 2025-04-21		 12.30
On 2025-04-21		 0.00 12.59
MTD 13.16
On 2025-04-22		 9.83
On 2025-04-07		 2.64 25.19 11.55
On 2025-04-03		 9.83
On 2025-04-07		 -14.83 11.39
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

13.12 +1.06 +8.79 7,823,801