STNE: StoneCo Ltd.

As of Wednesday, December 31st, 2025

$ 14.79

-0.27 -1.79%

Open: 15.00
High: 15.03
Low: 14.72
Volume: 1,963,137
Previous Close on Tuesday, December 30th, 2025

$ 15.06

+0.22 +1.48%

Open: 15.01
High: 15.28
Low: 14.82
Volume: 2,590,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-31 15.00 15.03 14.72 14.79 1,963,137 -0.27 -1.79
2025-12-30 15.01 15.28 14.82 15.06 2,590,543 +0.22 +1.48
2025-12-29 14.79 14.93 14.70 14.84 2,993,187 +0.01 +0.07
2025-12-26 14.62 14.99 14.59 14.83 2,649,289 +0.16 +1.09
2025-12-24 14.67 14.79 14.59 14.67 1,536,428 -0.06 -0.41
2025-12-23 14.59 15.19 14.47 14.73 5,842,939 +0.59 +4.17
2025-12-22 14.16 14.26 13.83 14.14 3,857,615 -0.16 -1.12
2025-12-19 14.46 14.77 14.23 14.30 5,849,763 -0.13 -0.90
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 15.28
On 2025-12-30		 14.59
On 2025-12-26		 0.06 0.41 15.28
On 2025-12-30		 14.72
On 2025-12-31		 -3.66 14.84
10D 15.28
On 2025-12-30		 13.83
On 2025-12-22		 0.12 0.82 14.77
On 2025-12-19		 13.83
On 2025-12-22		 -6.36 14.62
20D 17.50
On 2025-12-03		 13.83
On 2025-12-22		 -2.65 -15.19 17.50
On 2025-12-03		 13.83
On 2025-12-22		 -20.97 14.87
WTD 15.28
On 2025-12-30		 14.70
On 2025-12-29		 -0.04 -0.27 15.28
On 2025-12-30		 14.72
On 2025-12-31		 -3.66 14.90
MTD 17.82
On 2025-12-02		 13.83
On 2025-12-22		 -1.97 -11.75 17.82
On 2025-12-02		 13.83
On 2025-12-22		 -22.37 14.99
As of Wednesday, December 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.03 -3.76 -1.21 2,424,322
KO

The Coca-Cola Company

69.91 -0.16 -0.23 7,891,271
PFE

Pfizer Inc.

24.90 -0.09 -0.36 29,279,695
VZ

Verizon Communications Inc.

40.73 +0.03 +0.07 17,079,436
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,063.29 -303.77 -0.63 335,602,601
DJTA

Dow Jones Transportation Average

17,357.19 -114.06 -0.65 67,614,399
SPX

S&P 500 Index

6,845.50 -50.74 -0.74
OEX

S&P 100 Index

3,432.34 -21.88 -0.63
NDX

NASDAQ 100 Index

25,249.85 -212.71 -0.84
NYA

NYSE Composite Index

22,003.93 -144.15 -0.65
XAX

NYSE AMEX Composite Index

6,866.79 -63.96 -0.92
RUI

RUSSELL 1000 Index

3,732.87 -28.67 -0.76
RUT

Russell 2000 Index

2,481.91 -18.68 -0.75
RUA

Russell 3000 Index

3,882.77 -29.80 -0.76
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.54 +0.11 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.94 +0.25 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.18 +0.41 +2.31
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.72 -86.19 -0.73
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

14.79 -0.27 -1.79 1,963,137