STNE: StoneCo Ltd.

As of Tuesday, March 11th, 2025

$ 9.18

-0.08 -0.86%

Open: 9.35
High: 9.35
Low: 8.98
Volume: 3,622,297
Previous Close on Monday, March 10th, 2025

$ 9.26

-0.45 -4.63%

Open: 9.53
High: 9.65
Low: 9.16
Volume: 4,565,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 9.35 9.35 8.98 9.18 3,622,297 -0.08 -0.86
2025-03-10 9.53 9.65 9.16 9.26 4,565,369 -0.45 -4.63
2025-03-07 9.51 9.76 9.32 9.71 5,474,771 +0.20 +2.10
2025-03-06 9.16 9.67 9.14 9.51 4,867,840 +0.23 +2.48
2025-03-05 9.24 9.35 9.12 9.28 4,400,798 +0.15 +1.64
2025-03-04 8.94 9.23 8.64 9.13 6,804,720 -0.01 -0.11
2025-03-03 9.35 9.53 9.12 9.14 6,211,417 -0.11 -1.19
2025-02-28 9.09 9.38 9.00 9.25 40,382,630 -0.16 -1.70
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 9.76
On 2025-03-07		 8.98
On 2025-03-11		 0.05 0.55 9.76
On 2025-03-07		 8.98
On 2025-03-11		 -7.99 9.39
10D 9.79
On 2025-02-27		 8.64
On 2025-03-04		 -0.48 -4.97 9.79
On 2025-02-27		 8.64
On 2025-03-04		 -11.71 9.34
20D 10.45
On 2025-02-21		 8.64
On 2025-03-04		 -0.27 -2.86 10.45
On 2025-02-21		 8.64
On 2025-03-04		 -17.29 9.54
WTD 9.65
On 2025-03-10		 8.98
On 2025-03-11		 -0.53 -5.46 9.65
On 2025-03-10		 8.98
On 2025-03-11		 -6.89 9.22
MTD 9.76
On 2025-03-07		 8.64
On 2025-03-04		 -0.07 -0.76 9.53
On 2025-03-03		 8.64
On 2025-03-04		 -9.25 9.32
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
GNW

Genworth Financial Inc.

6.49 +0.02 +0.31 6,505,260
STNE

StoneCo Ltd.

9.18 -0.08 -0.86 3,622,297