STNE: StoneCo Ltd.

As of Wednesday, September 17th, 2025

$ 19.02

+0.19 +1.01%

Open: 18.95
High: 19.39
Low: 18.75
Volume: 4,743,327
Previous Close on Tuesday, September 16th, 2025

$ 18.83

+0.18 +0.97%

Open: 18.87
High: 18.99
Low: 18.58
Volume: 6,290,122

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 18.95 19.39 18.75 19.02 4,743,327 +0.19 +1.01
2025-09-16 18.87 18.99 18.58 18.83 6,290,122 +0.18 +0.97
2025-09-15 18.45 18.78 18.36 18.65 5,650,626 +0.36 +1.97
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
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 19.39
On 2025-09-17		 17.67
On 2025-09-11		 1.40 7.95 18.27
On 2025-09-11		 18.27
On 2025-09-11		 0.00 18.58
10D 19.39
On 2025-09-17		 15.96
On 2025-09-04		 2.64 16.12 18.15
On 2025-09-09		 17.59
On 2025-09-10		 -3.09 17.95
20D 19.39
On 2025-09-17		 14.44
On 2025-08-21		 4.09 27.39 16.82
On 2025-08-29		 15.96
On 2025-09-04		 -5.11 16.86
WTD 19.39
On 2025-09-17		 18.36
On 2025-09-15		 0.73 3.99 18.78
On 2025-09-15		 18.78
On 2025-09-15		 0.00 18.83
MTD 19.39
On 2025-09-17		 15.96
On 2025-09-04		 2.55 15.48 18.15
On 2025-09-09		 17.59
On 2025-09-10		 -3.09 17.68
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

19.02 +0.19 +1.01 4,743,327