STNE: StoneCo Ltd.

As of Tuesday, September 10th, 2024

$ 11.29

+0.11 +0.98%

Open: 11.20
High: 11.33
Low: 11.08
Volume: 2,963,561
Previous Close on Monday, September 9th, 2024

$ 11.18

-0.15 -1.32%

Open: 11.39
High: 11.43
Low: 11.06
Volume: 3,603,121

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-09-04 13.05 13.14 12.56 12.61 5,159,580 -0.50 -3.81
2024-09-03 13.08 13.26 12.66 13.11 7,648,091 -0.15 -1.13
2024-08-30 13.29 13.56 13.06 13.26 39,245,216 +0.07 +0.53
2024-08-29 13.14 13.39 12.99 13.19 7,375,281 +0.17 +1.31
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 13.14
On 2024-09-04		 11.02
On 2024-09-05		 -1.82 -13.88 13.14
On 2024-09-04		 11.02
On 2024-09-05		 -16.13 11.64
10D 13.84
On 2024-08-27		 11.02
On 2024-09-05		 -2.41 -17.59 13.84
On 2024-08-27		 11.02
On 2024-09-05		 -20.38 12.43
20D 15.08
On 2024-08-20		 11.02
On 2024-09-05		 -1.57 -12.21 15.08
On 2024-08-20		 11.02
On 2024-09-05		 -26.93 13.23
WTD 11.43
On 2024-09-09		 11.06
On 2024-09-09		 -0.04 -0.35 11.43
On 2024-09-09		 11.08
On 2024-09-10		 -3.11 11.24
MTD 13.26
On 2024-09-03		 11.02
On 2024-09-05		 -1.97 -14.86 13.26
On 2024-09-03		 11.02
On 2024-09-05		 -16.86 11.89
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

11.29 +0.11 +0.98 2,963,561