11.03
price down icon2.73%   -0.31
after-market Dopo l'orario di chiusura: 11.07 0.04 +0.36%
loading

Storico Dei Prezzi Delle Azioni Di Stoneco Ltd (STNE)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $11.40 $10.78 $0.62 5,136,845.0 -2.73%
2024-11-04 $11.60 $11.08 $0.5241 3,267,504.0 +2.35%
2024-11-01 $11.41 $11.01 $0.405 4,627,694.0 -0.18%
2024-10-31 $11.43 $11.09 $0.34 1,773,057.0 -1.51%
2024-10-30 $11.49 $11.24 $0.245 2,765,156.0 -2.09%
2024-10-29 $11.80 $11.49 $0.31 2,282,537.0 -0.69%
2024-10-28 $11.79 $11.52 $0.275 2,704,336.0 +1.13%
2024-10-25 $11.60 $11.26 $0.34 3,845,480.0 +1.42%
2024-10-24 $11.31 $11.05 $0.2582 2,221,540.0 +1.25%
2024-10-23 $11.31 $11.01 $0.30 1,801,858.0 +0.36%
2024-10-22 $11.20 $10.96 $0.24 1,607,274.0 +0.91%
2024-10-21 $11.12 $10.95 $0.165 2,506,947.0 +0.00%
2024-10-18 $11.25 $10.96 $0.295 1,930,662.0 +0.46%
2024-10-17 $10.98 $10.77 $0.21 1,701,581.0 +0.46%
2024-10-16 $11.11 $10.88 $0.225 3,008,945.0 -0.36%
2024-10-15 $11.20 $10.93 $0.2727 2,233,469.0 -2.40%
2024-10-14 $11.34 $10.83 $0.505 2,537,469.0 +2.56%
2024-10-11 $10.97 $10.77 $0.20 3,500,769.0 -0.18%
2024-10-10 $11.07 $10.63 $0.44 2,794,882.0 +1.11%
2024-10-09 $11.14 $10.72 $0.417 3,034,961.0 -2.60%
2024-10-08 $11.19 $10.98 $0.21 1,422,687.0 -0.27%

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
2024-11 $11.60 $10.78 $0.8241 18,168,888.0 -0.63%
2024-10 $11.80 $10.63 $1.17 58,063,904.0 -1.42%
2024-09 $13.26 $10.85 $2.41 94,547,066.0 -15.08%
2024-08 $15.08 $11.41 $3.67 152,192,331.0 +1.07%
2024-07 $13.79 $11.62 $2.17 95,714,349.0 +9.42%
2024-06 $13.92 $11.51 $2.41 110,679,906.0 -13.37%
2024-05 $17.09 $13.63 $3.46 118,218,871.0 -11.28%
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%
software_infrastructure ZS
$186.91
price up icon 1.09%
software_infrastructure NET
$87.71
price up icon 1.41%
software_infrastructure SQ
$72.38
price down icon 0.43%
$77.92
price down icon 1.17%
$307.58
price up icon 2.91%
$521.98
price down icon 0.48%
Capitalizzazione:     |  Volume (24 ore):