STNE: StoneCo Ltd.

As of Thursday, October 9th, 2025

$ 17.90

-0.26 -1.43%

Open: 18.10
High: 18.20
Low: 17.76
Volume: 3,479,441
Previous Close on Wednesday, October 8th, 2025

$ 18.16

+0.46 +2.60%

Open: 17.85
High: 18.31
Low: 17.74
Volume: 3,188,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 18.10 18.20 17.76 17.90 3,479,441 -0.26 -1.43
2025-10-08 17.85 18.31 17.74 18.16 3,188,799 +0.46 +2.60
2025-10-07 17.99 18.06 17.46 17.70 6,389,252 -0.18 -1.01
2025-10-06 18.00 18.18 17.88 17.88 3,387,974 -0.09 -0.50
2025-10-03 18.16 18.28 17.78 17.97 3,066,724 -0.23 -1.26
2025-10-02 18.29 18.44 17.87 18.20 5,849,963 +0.01 +0.05
2025-10-01 18.80 19.08 17.96 18.19 7,283,572 -0.72 -3.81
2025-09-30 19.48 19.95 18.86 18.91 7,265,845 -0.55 -2.83
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 18.31
On 2025-10-08		 17.46
On 2025-10-07		 -0.30 -1.65 18.28
On 2025-10-03		 17.46
On 2025-10-07		 -4.51 17.92
10D 19.95
On 2025-09-30		 17.46
On 2025-10-07		 -0.67 -3.61 19.95
On 2025-09-30		 17.46
On 2025-10-07		 -12.51 18.31
20D 19.95
On 2025-09-30		 17.46
On 2025-10-07		 -0.22 -1.21 19.95
On 2025-09-30		 17.46
On 2025-10-07		 -12.51 18.61
WTD 18.31
On 2025-10-08		 17.46
On 2025-10-07		 -0.07 -0.39 18.18
On 2025-10-06		 17.46
On 2025-10-07		 -3.99 17.91
MTD 19.08
On 2025-10-01		 17.46
On 2025-10-07		 -1.01 -5.34 19.08
On 2025-10-01		 17.46
On 2025-10-07		 -8.52 18.00
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AUB

Atlantic Union Bankshares Corp.

36.08 -0.02 -0.06 894,503
ADEA

Adeia Inc.

16.42 -0.12 -0.73 625,396
THS

TreeHouse Foods Inc.

20.37 -0.01 -0.05 772,311
GEHC

GE HealthCare Technologies Inc.

74.22 -0.91 -1.21 1,595,412
STNE

StoneCo Ltd.

17.90 -0.26 -1.43 3,479,441