STNE: StoneCo Ltd.

As of Monday, September 16th, 2024

$ 12.39

+0.15 +1.23%

Open: 12.25
High: 12.46
Low: 12.25
Volume: 2,621,877
Previous Close on Friday, September 13th, 2024

$ 12.24

+0.34 +2.86%

Open: 12.10
High: 12.32
Low: 12.07
Volume: 5,281,910

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 12.25 12.46 12.25 12.39 2,621,877 +0.15 +1.23
2024-09-13 12.10 12.32 12.07 12.24 5,281,910 +0.34 +2.86
2024-09-12 11.96 12.30 11.71 11.90 4,299,253 -0.02 -0.17
2024-09-11 11.27 11.99 11.26 11.92 4,983,946 +0.63 +5.58
2024-09-10 11.20 11.33 11.08 11.29 2,963,561 +0.11 +0.98
2024-09-09 11.39 11.43 11.06 11.18 3,603,121 -0.15 -1.32
2024-09-06 11.81 11.85 11.24 11.33 5,187,553 -0.47 -3.98
2024-09-05 11.31 11.98 11.02 11.80 10,892,521 -0.81 -6.42
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 12.46
On 2024-09-16		 11.08
On 2024-09-10		 1.21 10.82 11.33
On 2024-09-10		 11.33
On 2024-09-10		 0.00 11.95
10D 13.26
On 2024-09-03		 11.02
On 2024-09-05		 -0.87 -6.56 13.26
On 2024-09-03		 11.02
On 2024-09-05		 -16.86 11.98
20D 15.08
On 2024-08-20		 11.02
On 2024-09-05		 -2.05 -14.20 15.08
On 2024-08-20		 11.02
On 2024-09-05		 -26.93 12.90
WTD 12.46
On 2024-09-16		 12.25
On 2024-09-16		 0.15 1.23 -- -- -- 12.39
MTD 13.26
On 2024-09-03		 11.02
On 2024-09-05		 -0.87 -6.56 13.26
On 2024-09-03		 11.02
On 2024-09-05		 -16.86 11.98
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

12.39 +0.15 +1.23 2,621,877