STNE: StoneCo Ltd.

As of Friday, December 12th, 2025

$ 15.51

+0.28 +1.84%

Open: 15.31
High: 15.64
Low: 15.26
Volume: 6,620,570
Previous Close on Thursday, December 11th, 2025

$ 15.23

+0.36 +2.42%

Open: 14.87
High: 15.35
Low: 14.87
Volume: 4,510,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 15.31 15.64 15.26 15.51 6,620,570 +0.28 +1.84
2025-12-11 14.87 15.35 14.87 15.23 4,510,086 +0.36 +2.42
2025-12-10 14.54 15.04 14.40 14.87 4,356,150 +0.25 +1.71
2025-12-09 14.57 14.72 14.42 14.62 5,227,304 -0.26 -1.75
2025-12-08 14.91 15.20 14.71 14.88 5,961,529 +0.20 +1.36
2025-12-05 15.76 16.12 14.46 14.68 14,473,557 -1.05 -6.68
2025-12-04 15.90 16.08 14.89 15.73 16,820,420 -0.01 -0.06
2025-12-03 17.48 17.50 15.70 15.74 9,962,205 -1.70 -9.75
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 15.64
On 2025-12-12		 14.40
On 2025-12-10		 0.83 5.65 15.20
On 2025-12-08		 14.40
On 2025-12-10		 -5.26 15.02
10D 17.82
On 2025-12-02		 14.40
On 2025-12-10		 -1.34 -7.95 17.82
On 2025-12-02		 14.40
On 2025-12-10		 -19.17 15.55
20D 17.82
On 2025-12-02		 14.40
On 2025-12-10		 -1.36 -8.06 17.82
On 2025-12-02		 14.40
On 2025-12-10		 -19.17 15.66
WTD 15.64
On 2025-12-12		 14.40
On 2025-12-10		 0.83 5.65 15.20
On 2025-12-08		 14.40
On 2025-12-10		 -5.26 15.02
MTD 17.82
On 2025-12-02		 14.40
On 2025-12-10		 -1.34 -7.95 17.82
On 2025-12-02		 14.40
On 2025-12-10		 -19.17 15.55
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

15.51 +0.28 +1.84 6,620,570