|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 15.51 USD | +1.84% |
|
+5.65% | +94.60% |
| Nov. 19 | Startline CO.,LTD. has filed an IPO. | CI |
| Nov. 24 | StoneCo Ltd., Q3 2025 Earnings Call, Nov 06, 2025 |
Quotes 5-day view: StoneCo Ltd.
Delayed Quote Nasdaq
| 2025-12-08 | 2025-12-09 | 2025-12-10 | 2025-12-11 | 2025-12-12 | |
|---|---|---|---|---|---|
| Last | 14.88 $ | 14.62 $ | 14.87 $ | 15.23 $ | 15.51 $ |
| Volume | 5,961,809 | 5,729,218 | 4,357,304 | 4,784,524 | 6,625,781 |
| Change | +1.36% | -1.75% | +1.71% | +2.42% | +1.84% |
| Opening | 14.91 $ | 14.57 $ | 14.54 $ | 14.87 $ | 15.31 $ |
| High | 15.20 $ | 14.72 $ | 15.04 $ | 15.35 $ | 15.64 $ |
| Low | 14.71 $ | 14.42 $ | 14.40 $ | 14.87 $ | 15.26 $ |
Performance
| 1 day | +1.84% | ||
| 1 week | +5.65% | ||
| Current month | -7.95% | ||
| 1 month | -7.51% | ||
| 3 months | -15.20% | ||
| 6 months | +12.72% | ||
| Current year | +94.60% | ||
| 1 year | +71.95% | ||
| 3 years | +62.92% | ||
| 5 years | -79.97% |
Volumes
marketsDaily volume
6,625,781
Estimated daily volume
6,625,781
Avg. Volume 20 sessions
10,272,107
Daily volume ratio
0.65
Avg. Volume 20 sessions USD
159,320,379.57
Record volume 1
69,999,860
Record volume 2
44,620,792
Record volume 3
42,637,140
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Capitalization (USD)
4,068,937,867
Net sales (BRL)
13,257,500,000
Net sales (USD)
2,446,710,344
Free-Float
86.72 %
Free-Float capitalization (USD)
4,226,750,349
Average Daily Capital Traded
0.72%
Indicators
Moving average 5 days
15.02
Moving average 20 days
15.73
Moving average 50 days
17.21
Moving average 100 days
16.67
Price spread / (MMA5)
-3.15%
Price spread / (MMA20)
+1.41%
Price spread / (MMA50)
+10.96%
Price spread / (MMA100)
+7.51%
STIM
RSI 9 days
43.2
RSI 14 days
42.17
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.84% | +5.65% | +71.95% | +62.92% | 4.07B | |
| -0.75% | -0.40% | +2.21% | +60.16% | 187B | |
| -3.14% | -9.44% | +197.26% | +1,214.63% | 107B | |
| -3.36% | -1.68% | +54.50% | +128.45% | 52.69B | |
| +0.21% | -1.16% | -10.50% | -11.32% | 49.33B | |
| -0.19% | +0.68% | -20.20% | -7.32% | 34.75B | |
| +0.55% | -3.61% | +3.27% | +208.22% | 24.15B | |
| -0.76% | +0.09% | +98.12% | +143.78% | 23.87B | |
| -2.58% | -1.09% | -4.88% | +495.13% | 22.2B | |
| -5.76% | -2.51% | - | - | 19.66B | |
| Average | -1.39% | -1.38% | +43.53% | +254.96% | 52.49B | |
| Weighted average by Cap. | -1.56% | -2.58% | +51.20% | +331.36% |
Historical Quotes: StoneCo Ltd.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
b700e027b959aac22170.szSwRcaC4sq_7iwP8BP8yNZabImi1Fh85KLV8CTg2yY.4UzxNJzXr_zw3Ho_mEujo7I3FurKnDIa08bmpkPTjFTXQdwfk_SHk5KKaQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 15.51 | 1,031,535 | 5,796,882 |
| 03:59:59 pm | 15.52 | 224 | 4,765,347 |
| 03:59:59 pm | 15.52 | 200 | 4,765,123 |
| 03:59:59 pm | 15.52 | 170 | 4,764,923 |
| 03:59:58 pm | 15.52 | 100 | 4,764,753 |
| 03:59:58 pm | 15.52 | 100 | 4,764,653 |
| 03:59:58 pm | 15.52 | 200 | 4,764,553 |
| 03:59:58 pm | 15.52 | 100 | 4,764,353 |
| 03:59:57 pm | 15.51 | 100 | 4,764,253 |
| 03:59:57 pm | 15.52 | 200 | 4,764,153 |
Course Extremes
| 1 week | 14.4 |  | 15.64 |
| 1 month | 14.4 | | 17.82 |
| Current year | 7.72 | | 19.95 |
| 1 year | 7.72 | | 19.95 |
| 3 years | 7.72 | | 19.95 |
| 5 years | 6.81 | | 95.12 |
| 10 years | 6.81 | | 95.12 |
Monthly variations
Annual variations
| 2025 | +94.60% | ||
| 2024 | -55.80% | ||
| 2023 | +91.00% | ||
| 2022 | -44.01% | ||
| 2021 | -79.91% | ||
| 2020 | +110.38% | ||
| 2019 | +116.32% | ||
| 2018 | -41.18% |
- Stock Market
- Equities
- STNE Stock
- Quotes StoneCo Ltd.
Select your edition
All financial news and data tailored to specific country editions
