STNE: StoneCo Ltd.
$ 15.35 |
|
+0.52 +3.51% |
|
| Open: | 14.90 |
| High: | 15.38 |
| Low: | 14.90 |
| Volume: | 4,191,025 |
$ 14.83
+0.02 +0.14%
| Open: | 14.72 |
| High: | 14.87 |
| Low: | 14.44 |
| Volume: | 4,550,611 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 14.90 | 15.38 | 14.90 | 15.35 | 4,191,025 | +0.52 | +3.51 |
| 2025-08-21 | 14.72 | 14.87 | 14.44 | 14.83 | 4,550,611 | +0.02 | +0.14 |
| 2025-08-20 | 14.94 | 15.17 | 14.71 | 14.81 | 4,591,527 | -0.12 | -0.80 |
| 2025-08-19 | 15.37 | 15.37 | 14.89 | 14.93 | 5,511,757 | -0.51 | -3.30 |
| 2025-08-18 | 15.62 | 15.71 | 15.35 | 15.44 | 4,109,115 | -0.14 | -0.90 |
| 2025-08-15 | 15.49 | 16.01 | 15.45 | 15.58 | 4,226,357 | +0.26 | +1.70 |
| 2025-08-14 | 15.39 | 15.60 | 15.06 | 15.32 | 5,504,541 | -0.38 | -2.42 |
| 2025-08-13 | 15.34 | 15.79 | 15.21 | 15.70 | 4,746,008 | +0.51 | +3.36 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 15.71 On 2025-08-18 |
14.44 On 2025-08-21 |
-0.23 | -1.48 | 15.71 On 2025-08-18 |
14.44 On 2025-08-21 |
-8.08 | 15.07 |
| 10D | 16.01 On 2025-08-15 |
14.22 On 2025-08-11 |
0.91 | 6.30 | 16.01 On 2025-08-15 |
14.44 On 2025-08-21 |
-9.78 | 15.15 |
| 20D | 16.01 On 2025-08-15 |
12.54 On 2025-08-01 |
1.97 | 14.72 | 16.01 On 2025-08-15 |
14.44 On 2025-08-21 |
-9.78 | 14.15 |
| WTD | 15.71 On 2025-08-18 |
14.44 On 2025-08-21 |
-0.23 | -1.48 | 15.71 On 2025-08-18 |
14.44 On 2025-08-21 |
-8.08 | 15.07 |
| MTD | 16.01 On 2025-08-15 |
12.54 On 2025-08-01 |
2.57 | 20.11 | 16.01 On 2025-08-15 |
14.44 On 2025-08-21 |
-9.78 | 14.44 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |