STNE: StoneCo Ltd.

As of Friday, May 30th, 2025

$ 13.40

-- 0 0%

Open: 13.40
High: 13.40
Low: 13.40
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 13.40

+0.06 +0.45%

Open: 13.61
High: 13.71
Low: 13.33
Volume: 4,777,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 13.61 13.71 13.33 13.40 4,777,400 +0.06 +0.45
2025-05-28 13.40 13.50 13.14 13.34 3,383,979 -0.10 -0.74
2025-05-27 13.51 13.63 13.28 13.44 6,416,861 +0.16 +1.20
2025-05-23 12.89 13.46 12.80 13.28 5,161,187 -0.24 -1.78
2025-05-22 12.94 14.00 12.87 13.52 7,142,243 +0.61 +4.73
2025-05-21 13.18 13.36 12.85 12.91 6,015,444 -0.45 -3.37
2025-05-20 13.44 13.46 13.17 13.36 3,858,370 -0.06 -0.45
2025-05-19 13.13 13.56 13.11 13.42 4,666,183 +0.06 +0.45
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 14.00
On 2025-05-22		 12.80
On 2025-05-23		 0.49 3.80 14.00
On 2025-05-22		 12.80
On 2025-05-23		 -8.57 13.40
10D 14.00
On 2025-05-22		 12.80
On 2025-05-23		 -0.59 -4.22 14.00
On 2025-05-22		 12.80
On 2025-05-23		 -8.57 13.33
20D 14.37
On 2025-05-14		 12.80
On 2025-05-09		 -0.66 -4.69 14.37
On 2025-05-14		 12.80
On 2025-05-23		 -10.89 13.48
WTD 13.71
On 2025-05-29		 13.14
On 2025-05-28		 0.12 0.90 13.63
On 2025-05-27		 13.14
On 2025-05-28		 -3.60 13.39
MTD 14.37
On 2025-05-14		 12.80
On 2025-05-09		 -0.66 -4.69 14.37
On 2025-05-14		 12.80
On 2025-05-23		 -10.89 13.48
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.56 +0.40 +0.16 988,036
KO

The Coca-Cola Company

71.89 +0.40 +0.55 2,699,236
PFE

Pfizer Inc.

23.45 +0.00 +0.01 6,591,609
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,533,145
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,179.31 -36.42 -0.09 152,218,934
DJTA

Dow Jones Transportation Average

14,695.04 -50.34 -0.34 33,882,209
SPX

S&P 500 Index

5,898.72 -13.45 -0.23
OEX

S&P 100 Index

2,879.79 -5.81 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.96 -51.99 -0.24
NYA

NYSE Composite Index

19,722.44 -21.41 -0.11
XAX

NYSE AMEX Composite Index

5,196.49 -15.62 -0.30
RUI

RUSSELL 1000 Index

3,228.16 -7.41 -0.23
RUT

Russell 2000 Index

2,067.04 -7.74 -0.37
RUA

Russell 3000 Index

3,352.43 -7.91 -0.24
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.71 +0.09 +0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.69 -15.37 -0.16
 
Recent
Ticker Last Chg %Chg Volume
MORN

Morningstar Inc.

308.93 0.00 0.00
HP

Helmerich & Payne Inc.

15.32 0.00 0.00
ARLO

Arlo Technologies Inc.

13.75 0.00 0.00
THS

TreeHouse Foods Inc.

22.52 0.00 0.00
STNE

StoneCo Ltd.

13.40 0.00 0.00