STNE: StoneCo Ltd.

As of Wednesday, November 20th, 2024

$ 9.11

-0.17 -1.83%

Open: 9.21
High: 9.32
Low: 9.06
Volume: 4,308,745
Previous Close on Tuesday, November 19th, 2024

$ 9.28

-0.39 -4.03%

Open: 9.51
High: 9.60
Low: 9.19
Volume: 7,756,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 9.21 9.32 9.06 9.11 4,308,745 -0.17 -1.83
2024-11-19 9.51 9.60 9.19 9.28 7,756,275 -0.39 -4.03
2024-11-18 9.76 9.91 9.66 9.67 4,101,493 -0.09 -0.92
2024-11-15 9.94 10.03 9.61 9.76 4,994,122 -0.11 -1.11
2024-11-14 10.61 10.76 9.83 9.87 10,566,978 -0.61 -5.82
2024-11-13 11.44 11.48 10.45 10.48 12,416,591 -1.11 -9.58
2024-11-12 11.53 11.68 11.34 11.59 6,527,893 +0.03 +0.26
2024-11-11 11.43 11.61 11.21 11.56 3,099,818 +0.26 +2.30
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 10.76
On 2024-11-14		 9.06
On 2024-11-20		 -1.37 -13.07 10.76
On 2024-11-14		 9.06
On 2024-11-20		 -15.80 9.54
10D 11.78
On 2024-11-07		 9.06
On 2024-11-20		 -2.40 -20.85 11.78
On 2024-11-07		 9.06
On 2024-11-20		 -23.09 10.40
20D 11.80
On 2024-10-29		 9.06
On 2024-11-20		 -2.05 -18.37 11.80
On 2024-10-29		 9.06
On 2024-11-20		 -23.22 10.86
WTD 9.91
On 2024-11-18		 9.06
On 2024-11-20		 -0.65 -6.66 9.91
On 2024-11-18		 9.06
On 2024-11-20		 -8.53 9.35
MTD 11.78
On 2024-11-07		 9.06
On 2024-11-20		 -1.99 -17.93 11.78
On 2024-11-07		 9.06
On 2024-11-20		 -23.09 10.64
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

25.86 +0.05 +0.19 452,084
BEN

Franklin Resources Inc.

21.64 +0.16 +0.74 4,115,099
IFF

International Flavors & Fragrances Inc.

88.84 -0.09 -0.10 1,560,463
STNE

StoneCo Ltd.

9.11 -0.17 -1.83 4,308,745