STNE: StoneCo Ltd.

As of Monday, March 18th, 2024

$ 17.47

+0.17 +0.98%

Open: 17.58
High: 17.68
Low: 17.22
Volume: 8,811,241
Previous Close on Friday, March 15th, 2024

$ 17.30

-0.05 -0.29%

Open: 17.20
High: 17.43
Low: 17.08
Volume: 5,186,685
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 17.58 17.68 17.22 17.47 8,811,241 +0.17 +0.98
2024-03-15 17.20 17.43 17.08 17.30 5,186,685 -0.05 -0.29
2024-03-14 17.25 17.37 16.86 17.35 2,942,954 +0.07 +0.41
2024-03-13 17.18 17.66 17.15 17.28 3,820,381 +0.02 +0.12
2024-03-12 16.96 17.47 16.86 17.26 2,917,636 +0.30 +1.77
2024-03-11 16.73 16.97 16.49 16.96 3,491,689 +0.28 +1.68
2024-03-08 16.65 16.98 16.50 16.68 3,461,926 +0.08 +0.48
2024-03-07 16.42 16.70 16.25 16.60 3,635,279 +0.21 +1.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.68
On 2024-03-18
16.86
On 2024-03-12
0.51 3.01 17.66
On 2024-03-13
16.86
On 2024-03-14
-4.53 17.33
10D 17.68
On 2024-03-18
15.90
On 2024-03-05
1.05 6.39 17.66
On 2024-03-13
16.86
On 2024-03-14
-4.53 16.93
20D 17.68
On 2024-03-18
15.90
On 2024-03-05
0.97 5.88 17.58
On 2024-02-29
15.90
On 2024-03-05
-9.56 16.89
WTD 17.68
On 2024-03-18
17.22
On 2024-03-18
0.17 0.98 -- -- -- 17.47
MTD 17.68
On 2024-03-18
15.90
On 2024-03-05
0.26 1.51 17.45
On 2024-03-01
15.90
On 2024-03-05
-8.88 16.90
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

17.47 +0.17 +0.98 8,811,241