STNE: StoneCo Ltd.

As of Friday, September 12th, 2025

$ 18.29

+0.17 +0.94%

Open: 18.30
High: 18.40
Low: 18.05
Volume: 3,993,046
Previous Close on Thursday, September 11th, 2025

$ 18.12

+0.50 +2.84%

Open: 17.68
High: 18.27
Low: 17.67
Volume: 4,026,461

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 18.30 18.40 18.05 18.29 3,992,956 +0.17 +0.94
2025-09-11 17.68 18.27 17.67 18.12 4,026,461 +0.50 +2.84
2025-09-10 17.85 17.96 17.59 17.62 3,989,323 -0.23 -1.29
2025-09-09 17.32 18.15 17.28 17.85 8,423,668 +0.59 +3.42
2025-09-08 17.47 17.49 16.85 17.26 4,972,546 -0.04 -0.23
2025-09-05 16.77 17.44 16.77 17.30 5,279,979 +0.79 +4.78
2025-09-04 16.32 16.61 15.96 16.51 3,117,000 +0.13 +0.79
2025-09-03 16.19 16.52 16.16 16.38 2,601,373 +0.10 +0.61
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 18.40
On 2025-09-12		 16.85
On 2025-09-08		 0.99 5.72 18.15
On 2025-09-09		 17.59
On 2025-09-10		 -3.09 17.83
10D 18.40
On 2025-09-12		 15.96
On 2025-09-04		 1.69 10.18 16.82
On 2025-08-29		 15.96
On 2025-09-04		 -5.11 17.21
20D 18.40
On 2025-09-12		 14.44
On 2025-08-21		 2.97 19.39 16.01
On 2025-08-15		 14.44
On 2025-08-21		 -9.78 16.33
WTD 18.40
On 2025-09-12		 16.85
On 2025-09-08		 0.99 5.72 18.15
On 2025-09-09		 17.59
On 2025-09-10		 -3.09 17.83
MTD 18.40
On 2025-09-12		 15.96
On 2025-09-04		 1.82 11.05 18.15
On 2025-09-09		 17.59
On 2025-09-10		 -3.09 17.29
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FND

Floor & Decor Holdings Inc.

88.68 -1.74 -1.92 1,761,560
STNE

StoneCo Ltd.

18.29 +0.17 +0.94 3,993,046