STNE: StoneCo Ltd.

As of Wednesday, June 18th, 2025

$ 14.86

-0.12 -0.80%

Open: 15.00
High: 15.00
Low: 14.70
Volume: 2,963,053
Previous Close on Tuesday, June 17th, 2025

$ 14.98

-0.11 -0.73%

Open: 14.99
High: 15.27
Low: 14.88
Volume: 4,446,181

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 15.00 15.00 14.70 14.86 2,963,053 -0.12 -0.80
2025-06-17 14.99 15.27 14.88 14.98 4,446,181 -0.11 -0.73
2025-06-16 13.96 15.16 13.91 15.09 6,648,364 +1.33 +9.67
2025-06-13 13.81 13.96 13.61 13.76 4,623,730 -0.18 -1.29
2025-06-12 13.92 14.36 13.52 13.94 12,941,717 -0.41 -2.86
2025-06-11 13.87 14.39 13.61 14.35 5,149,407 +0.48 +3.46
2025-06-10 13.44 13.88 13.38 13.87 5,986,704 +0.62 +4.68
2025-06-09 13.46 13.52 13.05 13.25 5,742,514 -0.28 -2.07
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 15.27
On 2025-06-17		 13.52
On 2025-06-12		 0.51 3.55 14.36
On 2025-06-12		 13.61
On 2025-06-13		 -5.26 14.53
10D 15.27
On 2025-06-17		 13.05
On 2025-06-09		 1.03 7.45 14.10
On 2025-06-05		 13.05
On 2025-06-09		 -7.42 14.15
20D 15.27
On 2025-06-17		 12.80
On 2025-05-23		 1.50 11.23 14.57
On 2025-06-04		 13.05
On 2025-06-09		 -10.43 13.86
WTD 15.27
On 2025-06-17		 13.91
On 2025-06-16		 1.10 7.99 15.27
On 2025-06-17		 14.70
On 2025-06-18		 -3.72 14.98
MTD 15.27
On 2025-06-17		 13.05
On 2025-06-09		 1.21 8.86 14.57
On 2025-06-04		 13.05
On 2025-06-09		 -10.43 14.12
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

14.86 -0.12 -0.80 2,963,053