Italia Markets closed

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,290,00 (0,00%)
Alla chiusura: 04:00PM EDT
14,29 0,00 (0,00%)
Dopo ore: 07:35PM EDT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202414,4714,8114,2214,2914,296.769.000
23 mag 202414,4214,4414,0914,2914,296.320.100
22 mag 202415,0215,1614,3514,3614,367.948.400
21 mag 202414,8115,2314,7415,1715,176.521.500
20 mag 202414,5814,8714,3014,8514,855.818.800
17 mag 202414,8214,8414,4614,6314,635.175.400
16 mag 202415,0015,0614,6714,7714,775.135.900
15 mag 202415,4415,6414,9014,9914,996.799.200
14 mag 202415,2715,4914,5715,3015,3020.786.200
13 mag 202416,8016,9416,5616,6516,656.179.600
10 mag 202416,9316,9916,5016,6016,602.667.500
09 mag 202416,8016,8616,3516,7016,703.759.600
08 mag 202416,6017,0216,5416,9716,972.618.200
07 mag 202416,7617,0016,6816,8716,873.041.600
06 mag 202416,9017,0916,7716,8016,802.842.300
03 mag 202416,5917,0416,5716,7316,733.397.500
02 mag 202415,9716,2915,6316,2716,273.072.100
01 mag 202415,5815,9115,2515,7415,743.860.900
30 apr 202416,0016,1515,5715,6015,603.448.700
29 apr 202416,5216,5916,1016,1916,192.726.200
26 apr 202415,7516,3815,7516,3516,356.294.200
25 apr 202415,4115,7015,1615,5715,574.721.300
24 apr 202415,7915,8615,4215,8315,834.357.000
23 apr 202415,2715,8415,2215,7815,784.193.500
22 apr 202415,5115,6715,2215,2715,275.304.700
19 apr 202415,2015,5315,1215,3015,307.174.700
18 apr 202415,4415,7415,1815,2615,263.939.500
17 apr 202415,4215,6215,2115,2515,254.043.100
16 apr 202415,4415,6315,1915,2915,294.917.300
15 apr 202416,1316,3015,6215,6715,674.999.400
12 apr 202416,4116,5515,9816,1216,123.477.100
11 apr 202416,4216,7216,2616,6416,643.799.700
10 apr 202416,7417,2316,3716,5316,535.018.300
09 apr 202417,8417,9317,1317,2817,284.661.300
08 apr 202416,9017,6916,9017,6817,686.557.800
05 apr 202416,8317,0216,5016,8316,834.594.500
04 apr 202416,5017,3216,5016,8516,857.905.300
03 apr 202416,0416,5216,0416,3216,323.873.000
02 apr 202416,2916,8716,1616,2416,245.433.600
01 apr 202416,6816,9616,2916,3216,325.674.700
28 mar 202416,6916,9716,5516,6116,614.708.400
27 mar 202416,7316,8116,3116,7216,724.912.600
26 mar 202416,2217,2716,2016,6416,648.179.800
25 mar 202416,1616,4715,8115,8315,833.966.800
22 mar 202416,6716,6716,2816,3016,304.628.600
21 mar 202416,9216,9516,4716,7716,777.099.100
20 mar 202416,2917,0015,8216,7816,786.880.500
19 mar 202415,4316,7415,1216,2716,2720.335.900
18 mar 202417,5817,6817,2217,4717,478.910.500
15 mar 202417,2017,4317,0817,3017,305.186.500
14 mar 202417,2517,3616,8617,3517,353.005.600
13 mar 202417,1817,6617,1517,2817,283.820.500
12 mar 202416,9617,4716,8617,2617,263.027.900
11 mar 202416,7316,9716,4916,9616,963.545.900
08 mar 202416,6516,9816,5016,6816,683.535.200
07 mar 202416,4216,7016,2516,6016,603.684.200
06 mar 202416,5016,8616,3316,3916,394.148.500
05 mar 202416,2616,3215,9015,9815,984.942.100
04 mar 202417,0917,2116,3516,4216,424.933.300
01 mar 202417,2117,4516,9717,1217,125.280.600
29 feb 202417,4917,5817,0917,2117,212.904.100
28 feb 202417,1017,4417,0217,2617,262.356.700
27 feb 202417,1617,4316,9517,3717,372.815.100
26 feb 202417,0017,2116,9417,0617,063.264.300
23 feb 202416,4817,0416,4316,8316,835.140.600
22 feb 202416,5016,5516,2916,5016,502.974.500
21 feb 202416,2016,3916,1016,2316,235.293.300
20 feb 202416,3916,6216,2616,5716,573.534.100
16 feb 202417,1817,1916,4816,5016,505.993.800
15 feb 202417,1017,4416,9717,2017,205.270.100
14 feb 202417,3017,6217,2017,5217,523.671.700
13 feb 202416,9517,3016,4317,0217,026.967.900
12 feb 202418,0618,1917,3717,5517,556.079.700
09 feb 202418,6119,4617,8718,1118,1110.934.800
08 feb 202418,0018,2017,8318,1618,164.244.400
07 feb 202418,0618,2617,6217,9717,973.660.600
06 feb 202417,5617,9317,3217,9217,924.514.000
05 feb 202418,0618,1317,3817,6217,624.005.900
02 feb 202417,6718,3417,6718,2118,213.858.300
01 feb 202417,1017,9416,9517,8817,885.386.000
31 gen 202417,7217,9017,1617,1917,195.716.100
30 gen 202418,2718,2717,6417,8117,814.138.300
29 gen 202418,1218,6018,0918,3218,325.144.900
26 gen 202417,9018,2717,7818,1018,104.192.600
25 gen 202417,5517,9217,3117,9017,904.289.300
24 gen 202417,4717,7417,2717,3717,373.844.100
23 gen 202417,4317,4817,0117,0817,084.392.300
22 gen 202417,6518,8717,1317,3317,3312.460.500
19 gen 202417,4317,4516,5417,0317,037.069.700
18 gen 202417,8018,0517,1417,3817,384.892.700
17 gen 202417,3717,7717,1717,5517,557.254.100
16 gen 202417,0218,0016,9717,6817,6811.367.600
12 gen 202417,3817,4816,7217,1117,113.992.500
11 gen 202417,0417,2816,7717,0417,043.722.300
10 gen 202416,6317,0716,1517,0217,025.653.200
09 gen 202417,0217,2016,4416,6716,675.839.100
08 gen 202417,2717,6117,1217,4617,463.642.400
05 gen 202416,6717,2416,6317,1017,104.797.400
04 gen 202416,9516,9516,5816,6216,623.600.300
03 gen 202417,3517,3817,0117,0717,074.176.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...