Scarica l'app Stockscreener
14.95
0.37%
-0.035
Storico Dei Prezzi Delle Azioni Di StoneCo Ltd (STNE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $15.05 | $14.84 | $0.215 | 1,189,700.0 | -0.20% |
| 2024-05-15 | $15.64 | $14.90 | $0.74 | 6,783,256.0 | -2.06% |
| 2024-05-14 | $15.49 | $14.57 | $0.9199 | 20,581,842.0 | -8.11% |
| 2024-05-13 | $16.94 | $16.56 | $0.38 | 5,988,334.0 | +0.30% |
| 2024-05-10 | $16.99 | $16.50 | $0.49 | 2,640,601.0 | -0.60% |
| 2024-05-09 | $16.86 | $16.35 | $0.51 | 3,748,654.0 | -1.59% |
| 2024-05-08 | $17.02 | $16.54 | $0.485 | 2,588,538.0 | +0.59% |
| 2024-05-07 | $17.00 | $16.68 | $0.32 | 3,041,114.0 | +0.42% |
| 2024-05-06 | $17.09 | $16.77 | $0.325 | 2,833,807.0 | +0.42% |
| 2024-05-03 | $17.04 | $16.57 | $0.475 | 3,377,063.0 | +2.83% |
| 2024-05-02 | $16.29 | $15.63 | $0.66 | 3,001,698.0 | +3.37% |
| 2024-05-01 | $15.91 | $15.24 | $0.665 | 3,855,018.0 | +0.90% |
| 2024-04-30 | $16.14 | $15.57 | $0.575 | 3,407,069.0 | -3.64% |
| 2024-04-29 | $16.59 | $16.09 | $0.495 | 2,711,896.0 | -0.98% |
| 2024-04-26 | $16.38 | $15.75 | $0.63 | 5,714,701.0 | +5.01% |
| 2024-04-25 | $15.70 | $15.16 | $0.54 | 4,275,167.0 | -1.64% |
| 2024-04-24 | $15.86 | $15.42 | $0.44 | 4,349,432.0 | +0.32% |
| 2024-04-23 | $15.84 | $15.22 | $0.62 | 4,180,881.0 | +3.34% |
| 2024-04-22 | $15.67 | $15.22 | $0.45 | 4,802,768.0 | -0.20% |
| 2024-04-19 | $15.53 | $15.12 | $0.405 | 7,160,550.0 | +0.26% |
| 2024-04-18 | $15.74 | $15.18 | $0.56 | 3,729,463.0 | +0.07% |
| 2024-04-17 | $15.62 | $15.21 | $0.405 | 3,860,523.0 | -0.26% |
| 2024-04-16 | $15.63 | $15.19 | $0.44 | 4,910,157.0 | -2.43% |
StoneCo Ltd Stock (STNE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni StoneCo Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni STNE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni StoneCo Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
StoneCo Ltd Storia dei prezzi delle azioni (STNE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $17.09 | $14.57 | $2.52 | 59,629,625.0 | -4.13% |
| 2024-04 | $17.93 | $15.12 | $2.81 | 103,805,203.0 | -6.08% |
| 2024-03 | $17.68 | $15.12 | $2.56 | 112,656,699.0 | -3.49% |
| 2024-02 | $19.46 | $16.09 | $3.37 | 90,892,685.0 | +0.12% |
| 2024-01 | $18.87 | $16.14 | $2.73 | 113,588,389.0 | -4.66% |
StoneCo Ltd Storia dei prezzi delle azioni (STNE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $18.61 | $15.26 | $3.35 | 93,265,348.0 | +15.58% |
| 2023-11 | $15.64 | $9.86 | $5.79 | 156,456,291.0 | +57.34% |
| 2023-10 | $10.83 | $9.34 | $1.49 | 98,052,890.0 | -7.08% |
| 2023-09 | $12.66 | $10.09 | $2.57 | 67,286,179.0 | -12.97% |
| 2023-08 | $14.83 | $11.59 | $3.24 | 117,953,089.0 | -15.39% |
| 2023-07 | $14.69 | $11.08 | $3.61 | 91,031,034.0 | +13.74% |
| 2023-06 | $14.30 | $12.37 | $1.93 | 96,920,845.0 | +1.68% |
| 2023-05 | $14.60 | $11.74 | $2.86 | 114,914,973.0 | +1.70% |
| 2023-04 | $12.53 | $8.73 | $3.79 | 114,184,049.0 | +29.14% |
| 2023-03 | $9.84 | $8.09 | $1.75 | 147,901,174.0 | +12.10% |
| 2023-02 | $11.86 | $8.50 | $3.36 | 84,135,181.0 | -23.75% |
| 2023-01 | $11.77 | $8.42 | $3.35 | 88,178,991.0 | +18.22% |
StoneCo Ltd Storia dei prezzi delle azioni (STNE) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $12.29 | $8.82 | $3.46 | 115,878,165.0 | -19.18% |
| 2022-11 | $12.16 | $9.75 | $2.41 | 144,202,575.0 | +11.24% |
| 2022-10 | $12.25 | $9.61 | $2.64 | 115,388,658.0 | +10.18% |
| 2022-09 | $10.30 | $8.07 | $2.23 | 130,455,705.0 | +0.53% |
| 2022-08 | $12.38 | $8.25 | $4.13 | 170,709,215.0 | -1.04% |
| 2022-07 | $9.91 | $7.20 | $2.71 | 116,966,911.0 | +24.42% |
| 2022-06 | $12.63 | $7.45 | $5.18 | 247,891,472.0 | -23.31% |
| 2022-05 | $10.44 | $6.81 | $3.63 | 156,714,178.0 | +6.58% |
| 2022-04 | $12.83 | $9.06 | $3.77 | 143,136,633.0 | -19.49% |
| 2022-03 | $15.01 | $8.05 | $6.96 | 290,199,602.0 | +4.09% |
| 2022-02 | $16.28 | $9.62 | $6.66 | 127,240,139.0 | -27.86% |
| 2022-01 | $19.66 | $13.14 | $6.52 | 121,094,672.0 | -7.59% |
0.87%
0.95%
Capitalizzazione:
|
Volume (24 ore):