STNE: StoneCo Ltd.

As of Thursday, April 18th, 2024

$ 15.26

-0.03 -0.20%

Open: 15.44
High: 15.74
Low: 15.18
Volume: 3,769,644
Previous Close on Tuesday, April 16th, 2024

$ 15.29

-0.38 -2.43%

Open: 15.44
High: 15.63
Low: 15.19
Volume: 4,912,150

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 15.44 15.74 15.18 15.26 3,769,644 -0.03 -0.20
2024-04-16 15.44 15.63 15.19 15.29 4,912,150 -0.38 -2.43
2024-04-15 16.13 16.30 15.62 15.67 4,701,824 -0.45 -2.79
2024-04-12 16.41 16.55 15.98 16.12 3,477,465 -0.52 -3.13
2024-04-11 16.42 16.72 16.26 16.64 3,757,877 +0.11 +0.67
2024-04-10 16.74 17.23 16.37 16.53 4,908,853 -0.75 -4.34
2024-04-09 17.84 17.93 17.13 17.28 4,659,291 -0.40 -2.26
2024-04-08 16.90 17.69 16.90 17.68 6,284,645 +0.85 +5.05
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 16.72
On 2024-04-11		 15.18
On 2024-04-18		 -1.27 -7.68 16.72
On 2024-04-11		 15.18
On 2024-04-18		 -9.18 15.80
10D 17.93
On 2024-04-09		 15.18
On 2024-04-18		 -1.06 -6.50 17.93
On 2024-04-09		 15.18
On 2024-04-18		 -15.34 16.42
20D 17.93
On 2024-04-09		 15.18
On 2024-04-18		 -1.01 -6.21 17.93
On 2024-04-09		 15.18
On 2024-04-18		 -15.34 16.43
WTD 16.30
On 2024-04-15		 15.18
On 2024-04-18		 -0.86 -5.33 16.30
On 2024-04-15		 15.18
On 2024-04-18		 -6.87 15.41
MTD 17.93
On 2024-04-09		 15.18
On 2024-04-18		 -1.35 -8.13 17.93
On 2024-04-09		 15.18
On 2024-04-18		 -15.34 16.39
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

15.26 -0.03 -0.20 3,769,644