STNE: StoneCo Ltd.

As of Friday, July 25th, 2025

$ 13.38

+0.04 +0.30%

Open: 13.39
High: 13.46
Low: 13.25
Volume: 3,189,017
Previous Close on Thursday, July 24th, 2025

$ 13.34

-0.73 -5.19%

Open: 13.84
High: 13.90
Low: 13.33
Volume: 5,200,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 13.39 13.46 13.25 13.38 3,189,017 +0.04 +0.30
2025-07-24 13.84 13.90 13.33 13.34 5,200,796 -0.73 -5.19
2025-07-23 14.11 14.21 13.65 14.07 4,862,318 +0.05 +0.36
2025-07-22 14.00 14.27 13.71 14.02 8,419,309 +0.55 +4.08
2025-07-21 13.73 13.84 13.38 13.47 5,834,197 -0.20 -1.46
2025-07-18 14.98 14.99 13.65 13.67 7,394,971 -1.24 -8.32
2025-07-17 15.04 15.18 14.67 14.91 4,790,616 -0.07 -0.47
2025-07-16 15.14 15.14 14.66 14.98 4,509,931 +0.11 +0.74
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 14.27
On 2025-07-22		 13.25
On 2025-07-25		 -0.29 -2.12 14.27
On 2025-07-22		 13.25
On 2025-07-25		 -7.18 13.66
10D 15.54
On 2025-07-14		 13.25
On 2025-07-25		 -2.09 -13.51 15.54
On 2025-07-14		 13.25
On 2025-07-25		 -14.77 14.19
20D 16.68
On 2025-07-09		 13.25
On 2025-07-25		 -1.57 -10.50 16.68
On 2025-07-09		 13.25
On 2025-07-25		 -20.59 15.10
WTD 14.27
On 2025-07-22		 13.25
On 2025-07-25		 -0.29 -2.12 14.27
On 2025-07-22		 13.25
On 2025-07-25		 -7.18 13.66
MTD 16.68
On 2025-07-09		 13.25
On 2025-07-25		 -2.66 -16.58 16.68
On 2025-07-09		 13.25
On 2025-07-25		 -20.59 15.04
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
GEHC

GE HealthCare Technologies Inc.

77.61 +0.84 +1.09 3,132,469
STNE

StoneCo Ltd.

13.38 +0.04 +0.30 3,189,017