STNE: StoneCo Ltd.

As of Friday, October 31st, 2025

$ 19.01

+0.32 +1.71%

Open: 18.66
High: 19.09
Low: 18.59
Volume: 3,978,514
Previous Close on Thursday, October 30th, 2025

$ 18.69

-0.36 -1.89%

Open: 18.82
High: 19.17
Low: 18.67
Volume: 2,918,124

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 18.66 19.09 18.59 19.01 3,978,514 +0.32 +1.71
2025-10-30 18.82 19.17 18.67 18.69 2,918,124 -0.36 -1.89
2025-10-29 19.21 19.64 18.96 19.05 4,099,913 -0.20 -1.03
2025-10-28 19.28 19.32 19.05 19.25 2,454,867 -0.14 -0.72
2025-10-27 19.32 19.49 19.05 19.39 4,326,413 +0.39 +2.05
2025-10-24 19.03 19.44 18.96 19.00 3,197,482 +0.12 +0.64
2025-10-23 18.18 18.93 18.16 18.88 5,911,886 +0.70 +3.85
2025-10-22 18.30 18.37 18.01 18.18 3,533,821 -0.09 -0.49
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 19.64
On 2025-10-29		 18.59
On 2025-10-31		 0.01 0.05 19.64
On 2025-10-29		 18.59
On 2025-10-31		 -5.35 19.08
10D 19.64
On 2025-10-29		 17.97
On 2025-10-20		 1.15 6.44 19.64
On 2025-10-29		 18.59
On 2025-10-31		 -5.35 18.84
20D 19.64
On 2025-10-29		 16.63
On 2025-10-14		 1.04 5.79 18.31
On 2025-10-08		 16.63
On 2025-10-14		 -9.17 18.24
WTD 19.64
On 2025-10-29		 18.59
On 2025-10-31		 0.01 0.05 19.64
On 2025-10-29		 18.59
On 2025-10-31		 -5.35 19.08
MTD 19.64
On 2025-10-29		 16.63
On 2025-10-14		 0.10 0.53 19.08
On 2025-10-01		 16.63
On 2025-10-14		 -12.84 18.22
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

19.01 +0.32 +1.71 3,978,514