STNE: StoneCo Ltd.

As of Thursday, July 3rd, 2025

$ 16.18

+0.18 +1.13%

Open: 15.90
High: 16.20
Low: 15.81
Volume: 2,081,229
Previous Close on Wednesday, July 2nd, 2025

$ 16.00

-0.14 -0.87%

Open: 16.04
High: 16.32
Low: 15.64
Volume: 5,645,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 15.90 16.20 15.81 16.18 2,081,229 +0.18 +1.13
2025-07-02 16.04 16.32 15.64 16.00 5,645,340 -0.14 -0.87
2025-07-01 16.03 16.15 15.81 16.14 5,192,461 +0.10 +0.62
2025-06-30 15.45 16.11 15.40 16.04 5,776,495 +0.68 +4.43
2025-06-27 14.89 15.41 14.86 15.36 14,191,336 +0.41 +2.74
2025-06-26 15.50 15.50 14.93 14.95 5,127,742 -0.41 -2.67
2025-06-25 15.69 15.77 15.23 15.36 4,609,819 -0.41 -2.60
2025-06-24 15.10 15.79 15.05 15.77 4,785,938 +0.81 +5.41
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 16.32
On 2025-07-02		 14.86
On 2025-06-27		 1.23 8.23 16.32
On 2025-07-02		 15.81
On 2025-07-03		 -3.10 15.94
10D 16.32
On 2025-07-02		 14.29
On 2025-06-23		 1.32 8.88 15.79
On 2025-06-24		 14.86
On 2025-06-27		 -5.89 15.53
20D 16.32
On 2025-07-02		 13.05
On 2025-06-09		 2.35 16.99 14.10
On 2025-06-05		 13.05
On 2025-06-09		 -7.42 14.84
WTD 16.32
On 2025-07-02		 15.40
On 2025-06-30		 0.82 5.34 16.32
On 2025-07-02		 15.81
On 2025-07-03		 -3.10 16.09
MTD 16.32
On 2025-07-02		 15.64
On 2025-07-02		 0.14 0.87 16.32
On 2025-07-02		 15.81
On 2025-07-03		 -3.10 16.11
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

16.18 +0.18 +1.13 2,081,229