STNE: StoneCo Ltd.

As of Friday, August 21st, 2026

$ 9.36

+0.20 +2.18%

Open: 9.23
High: 9.50
Low: 9.19
Volume: 3,446,536
Previous Close on Thursday, August 20th, 2026

$ 9.16

-0.31 -3.27%

Open: 9.45
High: 9.50
Low: 9.15
Volume: 4,382,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 9.23 9.50 9.19 9.36 3,446,536 +0.20 +2.18
2026-08-20 9.45 9.50 9.15 9.16 4,382,633 -0.31 -3.27
2026-08-19 9.26 9.54 9.21 9.47 6,187,618 +0.35 +3.84
2026-08-18 9.26 9.31 9.08 9.12 5,567,820 -0.16 -1.69
2026-08-17 9.63 9.74 9.18 9.28 7,827,359 -0.27 -2.86
2026-08-14 9.89 9.98 9.38 9.55 11,130,275 -0.68 -6.65
2026-08-13 10.09 10.33 9.94 10.23 7,510,956 +0.23 +2.30
2026-08-12 9.95 10.02 9.79 10.00 5,018,062 +0.04 +0.40
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 9.74
On 2026-08-17		 9.08
On 2026-08-18		 -0.19 -1.99 9.74
On 2026-08-17		 9.08
On 2026-08-18		 -6.78 9.28
10D 10.63
On 2026-08-10		 9.08
On 2026-08-18		 -1.24 -11.70 10.63
On 2026-08-10		 9.08
On 2026-08-18		 -14.58 9.65
20D 11.55
On 2026-08-03		 9.08
On 2026-08-18		 -1.40 -13.01 11.55
On 2026-08-03		 9.08
On 2026-08-18		 -21.38 10.39
WTD 9.74
On 2026-08-17		 9.08
On 2026-08-18		 -0.19 -1.99 9.74
On 2026-08-17		 9.08
On 2026-08-18		 -6.78 9.28
MTD 11.55
On 2026-08-03		 9.08
On 2026-08-18		 -2.02 -17.71 11.55
On 2026-08-03		 9.08
On 2026-08-18		 -21.38 10.13
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

9.36 +0.20 +2.18 3,446,536