STNE: StoneCo Ltd.

As of Friday, January 17th, 2025

$ 8.56

+0.14 +1.66%

Open: 8.47
High: 8.63
Low: 8.40
Volume: 4,865,103
Previous Close on Thursday, January 16th, 2025

$ 8.42

-0.32 -3.66%

Open: 8.25
High: 8.59
Low: 8.20
Volume: 6,038,890

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 8.47 8.63 8.40 8.56 4,864,903 +0.14 +1.66
2025-01-16 8.25 8.59 8.20 8.42 6,038,890 -0.32 -3.66
2025-01-15 8.50 8.83 8.45 8.74 5,509,000 +0.51 +6.20
2025-01-14 8.14 8.26 8.12 8.23 4,383,097 +0.09 +1.11
2025-01-13 7.77 8.16 7.72 8.14 4,613,035 +0.29 +3.69
2025-01-10 7.91 8.01 7.73 7.85 7,303,540 -0.12 -1.51
2025-01-08 8.19 8.19 7.95 7.97 5,140,256 -0.33 -3.98
2025-01-07 8.30 8.41 8.21 8.30 3,913,483 +0.11 +1.34
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 8.83
On 2025-01-15		 7.72
On 2025-01-13		 0.71 9.04 8.83
On 2025-01-15		 8.20
On 2025-01-16		 -7.13 8.42
10D 8.83
On 2025-01-15		 7.72
On 2025-01-13		 0.46 5.68 8.55
On 2025-01-06		 7.72
On 2025-01-13		 -9.63 8.24
20D 8.83
On 2025-01-15		 7.72
On 2025-01-13		 -0.15 -1.72 8.77
On 2024-12-18		 7.72
On 2025-01-13		 -11.94 8.16
WTD 8.83
On 2025-01-15		 7.72
On 2025-01-13		 0.71 9.04 8.83
On 2025-01-15		 8.20
On 2025-01-16		 -7.13 8.42
MTD 8.83
On 2025-01-15		 7.72
On 2025-01-13		 0.59 7.40 8.55
On 2025-01-06		 7.72
On 2025-01-13		 -9.63 8.23
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TJX

The TJX Companies, Inc.

121.85 +0.47 +0.39 4,743,957
STNE

StoneCo Ltd.

8.56 +0.14 +1.66 4,865,103