Stoneco Stock Price History
| STNE Stock | USD 8.56 0.14 1.66% |
Below is the normalized historical share price chart for StoneCo extending back to October 25, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of StoneCo stands at 8.56, as last reported on the 18th of January 2025, with the highest price reaching 8.63 and the lowest price hitting 8.40 during the day.
If you're considering investing in StoneCo Stock, it is important to understand the factors that can impact its price. StoneCo owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.11, which indicates the firm had a -0.11% return per unit of risk over the last 3 months. StoneCo exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate StoneCo's Risk Adjusted Performance of (0.08), variance of 10.39, and Coefficient Of Variation of (932.09) to confirm the risk estimate we provide.
The current year's Stock Based Compensation is expected to grow to about 303.4 M, whereas Total Stockholder Equity is forecasted to decline to about 9.3 B. . At present, StoneCo's Price To Free Cash Flows Ratio is projected to increase significantly based on the last few years of reporting. StoneCo Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 25th of October 2018 | 200 Day MA 12.3395 | 50 Day MA 9.325 | Beta 2.29 |
StoneCo |
Sharpe Ratio = -0.1076
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | STNE |
Estimated Market Risk
| 3.33 actual daily | 29 71% of assets are more volatile |
Expected Return
| -0.36 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.11 actual daily | 0 Most of other assets perform better |
Based on monthly moving average StoneCo is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of StoneCo by adding StoneCo to a well-diversified portfolio.
Price Book 1.0287 | Enterprise Value Ebitda 3.1487 | Price Sales 0.2024 | Shares Float 269.9 M | Wall Street Target Price 13.471 |
StoneCo Stock Price History Chart
There are several ways to analyze StoneCo Stock price data. The simplest method is using a basic StoneCo candlestick price chart, which shows StoneCo price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | October 28, 2024 | 11.59 |
| Lowest Price | January 10, 2025 | 7.85 |
StoneCo January 18, 2025 Stock Price Synopsis
Various analyses of StoneCo's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell StoneCo Stock. It can be used to describe the percentage change in the price of StoneCo from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of StoneCo Stock.| StoneCo Price Action Indicator | 0.12 | |
| StoneCo Accumulation Distribution | 135,118 | |
| StoneCo Price Daily Balance Of Power | 0.61 | |
| StoneCo Price Rate Of Daily Change | 1.02 |
StoneCo January 18, 2025 Stock Price Analysis
StoneCo Stock Price History Data
The price series of StoneCo for the period between Sun, Oct 20, 2024 and Sat, Jan 18, 2025 has a statistical range of 3.74 with a coefficient of variation of 13.43. The price distribution for the period has arithmetic mean of 9.73. The median price for the last 90 days is 9.53.| Open | High | Low | Close | Volume | ||
| 01/17/2025 | 8.47 | 8.63 | 8.40 | 8.56 | 5,069,879 | |
| 01/16/2025 | 8.25 | 8.59 | 8.20 | 8.42 | 6,051,142 | |
| 01/15/2025 | 8.50 | 8.83 | 8.45 | 8.74 | 5,697,836 | |
| 01/14/2025 | 8.14 | 8.26 | 8.12 | 8.23 | 4,384,207 | |
| 01/13/2025 | 7.77 | 8.16 | 7.72 | 8.14 | 4,636,527 | |
| 01/10/2025 | 7.91 | 8.01 | 7.73 | 7.85 | 7,309,035 | |
| 01/08/2025 | 8.19 | 8.19 | 7.95 | 7.97 | 5,773,806 | |
| 01/07/2025 | 8.30 | 8.41 | 8.21 | 8.30 | 3,917,056 | |
| 01/06/2025 | 8.22 | 8.55 | 8.15 | 8.19 | 5,691,645 | |
| 01/03/2025 | 8.12 | 8.13 | 8.01 | 8.03 | 3,176,245 | |
| 01/02/2025 | 8.07 | 8.32 | 7.91 | 8.10 | 4,769,586 | |
| 12/31/2024 | 7.93 | 8.06 | 7.90 | 7.97 | 3,937,473 | |
| 12/30/2024 | 8.13 | 8.13 | 7.83 | 7.88 | 5,520,682 | |
| 12/27/2024 | 8.20 | 8.28 | 8.07 | 8.19 | 3,082,826 | |
| 12/26/2024 | 8.05 | 8.28 | 7.96 | 8.26 | 3,907,874 | |
| 12/24/2024 | 8.13 | 8.13 | 8.01 | 8.08 | 1,995,702 | |
| 12/23/2024 | 8.21 | 8.30 | 8.00 | 8.09 | 5,681,859 | |
| 12/20/2024 | 7.98 | 8.32 | 7.89 | 8.20 | 7,944,273 | |
| 12/19/2024 | 8.21 | 8.21 | 7.99 | 8.00 | 6,611,105 | |
| 12/18/2024 | 8.71 | 8.77 | 8.03 | 8.04 | 10,096,840 | |
| 12/17/2024 | 8.69 | 8.99 | 8.64 | 8.71 | 6,791,667 | |
| 12/16/2024 | 9.00 | 9.05 | 8.70 | 8.71 | 5,786,305 | |
| 12/13/2024 | 8.92 | 9.06 | 8.87 | 9.02 | 3,699,078 | |
| 12/12/2024 | 9.00 | 9.12 | 8.87 | 8.97 | 5,546,414 | |
| 12/11/2024 | 9.08 | 9.39 | 8.91 | 9.13 | 5,925,626 | |
| 12/10/2024 | 9.20 | 9.21 | 9.02 | 9.05 | 5,470,796 | |
| 12/09/2024 | 9.29 | 9.76 | 9.16 | 9.18 | 7,514,951 | |
| 12/06/2024 | 9.41 | 9.52 | 9.08 | 9.16 | 7,011,198 | |
| 12/05/2024 | 9.52 | 9.68 | 9.32 | 9.39 | 6,105,707 | |
| 12/04/2024 | 9.44 | 9.67 | 9.40 | 9.53 | 5,319,583 | |
| 12/03/2024 | 9.66 | 9.78 | 9.36 | 9.46 | 6,469,468 | |
| 12/02/2024 | 9.61 | 9.81 | 9.14 | 9.73 | 9,429,752 | |
| 11/29/2024 | 9.50 | 9.64 | 9.26 | 9.48 | 8,868,546 | |
| 11/27/2024 | 10.82 | 10.88 | 10.21 | 10.41 | 7,537,852 | |
| 11/26/2024 | 10.83 | 11.05 | 10.64 | 10.70 | 6,650,984 | |
| 11/25/2024 | 10.51 | 10.97 | 10.46 | 10.90 | 12,051,964 | |
| 11/22/2024 | 9.90 | 10.48 | 9.72 | 10.26 | 11,018,598 | |
| 11/21/2024 | 9.15 | 9.40 | 9.07 | 9.27 | 4,882,630 | |
| 11/20/2024 | 9.21 | 9.32 | 9.06 | 9.11 | 4,339,133 | |
| 11/19/2024 | 9.51 | 9.60 | 9.19 | 9.28 | 8,042,458 | |
| 11/18/2024 | 9.76 | 9.90 | 9.66 | 9.67 | 4,214,618 | |
| 11/15/2024 | 9.94 | 10.03 | 9.61 | 9.76 | 4,996,172 | |
| 11/14/2024 | 10.61 | 10.76 | 9.83 | 9.87 | 10,598,335 | |
| 11/13/2024 | 11.44 | 11.48 | 10.45 | 10.48 | 12,420,164 | |
| 11/12/2024 | 11.53 | 11.68 | 11.34 | 11.59 | 6,577,493 | |
| 11/11/2024 | 11.43 | 11.61 | 11.21 | 11.56 | 3,201,363 | |
| 11/08/2024 | 11.26 | 11.32 | 11.04 | 11.30 | 3,124,155 | |
| 11/07/2024 | 11.61 | 11.78 | 11.29 | 11.35 | 4,365,988 | |
| 11/06/2024 | 11.14 | 11.53 | 10.91 | 11.51 | 6,266,835 | |
| 11/05/2024 | 11.33 | 11.40 | 10.78 | 11.03 | 5,182,637 | |
| 11/04/2024 | 11.11 | 11.60 | 11.08 | 11.34 | 3,287,874 | |
| 11/01/2024 | 11.18 | 11.41 | 11.01 | 11.08 | 4,797,465 | |
| 10/31/2024 | 11.27 | 11.43 | 11.09 | 11.10 | 1,781,906 | |
| 10/30/2024 | 11.41 | 11.49 | 11.25 | 11.27 | 2,790,873 | |
| 10/29/2024 | 11.52 | 11.80 | 11.49 | 11.51 | 2,298,775 | |
| 10/28/2024 | 11.53 | 11.79 | 11.52 | 11.59 | 2,751,633 | |
| 10/25/2024 | 11.39 | 11.60 | 11.26 | 11.46 | 3,856,790 | |
| 10/24/2024 | 11.18 | 11.31 | 11.05 | 11.30 | 2,229,617 | |
| 10/23/2024 | 11.01 | 11.31 | 11.01 | 11.16 | 1,808,724 | |
| 10/22/2024 | 10.97 | 11.20 | 10.96 | 11.12 | 1,613,407 | |
| 10/21/2024 | 11.05 | 11.12 | 10.95 | 11.02 | 2,521,069 |
About StoneCo Stock history
StoneCo investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for StoneCo is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in StoneCo will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing StoneCo stock prices may prove useful in developing a viable investing in StoneCo
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 367.2 M | 322.1 M | |
| Net Loss | -467.5 M | -444.1 M |
StoneCo Quarterly Net Working Capital |
|
StoneCo Stock Technical Analysis
StoneCo technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Competition Analyzer Now
Competition AnalyzerAnalyze and compare many basic indicators for a group of related or unrelated entities |
| All Next | Launch Module |
StoneCo Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for StoneCo's price direction in advance. Along with the technical and fundamental analysis of StoneCo Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of StoneCo to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.08) | |||
| Jensen Alpha | (0.35) | |||
| Total Risk Alpha | (0.34) | |||
| Treynor Ratio | (0.65) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for StoneCo Stock analysis
When running StoneCo's price analysis, check to measure StoneCo's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy StoneCo is operating at the current time. Most of StoneCo's value examination focuses on studying past and present price action to predict the probability of StoneCo's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move StoneCo's price. Additionally, you may evaluate how the addition of StoneCo to your portfolios can decrease your overall portfolio volatility.
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges | |
| Global Correlations Find global opportunities by holding instruments from different markets |