STNE: StoneCo Ltd.

As of Wednesday, April 16th, 2025

$ 11.83

-0.12 -1.00%

Open: 11.86
High: 12.04
Low: 11.72
Volume: 4,520,492
Previous Close on Tuesday, April 15th, 2025

$ 11.95

+0.19 +1.62%

Open: 11.84
High: 12.05
Low: 11.63
Volume: 6,243,815

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 11.86 12.04 11.72 11.83 4,520,492 -0.12 -1.00
2025-04-15 11.84 12.05 11.63 11.95 6,243,815 +0.19 +1.62
2025-04-14 11.85 11.85 11.39 11.76 7,324,682 +0.23 +1.99
2025-04-11 11.03 11.64 10.86 11.53 6,245,262 +0.54 +4.92
2025-04-10 10.85 11.31 10.69 10.99 8,010,659 -0.09 -0.82
2025-04-09 10.26 11.30 10.16 11.08 8,019,391 +0.65 +6.23
2025-04-08 10.85 11.19 10.21 10.43 7,507,610 -0.19 -1.79
2025-04-07 9.96 11.13 9.83 10.62 7,655,565 +0.04 +0.38
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 12.05
On 2025-04-15		 10.69
On 2025-04-10		 0.75 6.77 12.05
On 2025-04-15		 11.72
On 2025-04-16		 -2.74 11.61
10D 12.05
On 2025-04-15		 9.83
On 2025-04-07		 1.10 10.25 11.55
On 2025-04-03		 9.83
On 2025-04-07		 -14.83 11.22
20D 12.05
On 2025-04-15		 9.83
On 2025-04-07		 0.45 3.95 11.74
On 2025-03-25		 9.83
On 2025-04-07		 -16.25 11.14
WTD 12.05
On 2025-04-15		 11.39
On 2025-04-14		 0.30 2.60 12.05
On 2025-04-15		 11.72
On 2025-04-16		 -2.74 11.85
MTD 12.05
On 2025-04-15		 9.83
On 2025-04-07		 1.35 12.88 11.55
On 2025-04-03		 9.83
On 2025-04-07		 -14.83 11.12
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
ASML

ASML Holding NV

634.93 -48.23 -7.06 4,016,228
NTES

NETEASE Inc.

97.41 -0.62 -0.63 1,061,477
PCAR

Paccar Inc.

86.81 -2.01 -2.26 3,223,685
STNE

StoneCo Ltd.

11.83 -0.12 -1.00 4,520,492