Italia markets closed

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,50+0,16 (+1,20%)
Alla chiusura: 04:00PM EDT
13,50 0,00 (0,00%)
Dopo ore: 04:11PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202413,5213,7813,4713,5013,504.746.100
25 lug 202413,1713,6713,1413,3413,345.316.200
24 lug 202413,4413,5113,1513,1713,174.865.900
23 lug 202413,2913,7713,2813,5813,584.922.100
22 lug 202413,0713,4912,9613,4313,435.518.600
19 lug 202412,9113,2712,8212,9512,955.884.000
18 lug 202413,5413,5512,8912,9112,915.400.400
17 lug 202413,5613,7413,4213,6213,624.402.600
16 lug 202413,4813,6913,4313,6613,663.292.300
15 lug 202413,5213,6113,2213,4113,414.096.800
12 lug 202413,5413,7013,4213,4713,475.028.900
11 lug 202413,4413,5413,1913,4213,424.872.300
10 lug 202413,3413,4213,0913,2113,214.022.900
09 lug 202413,0313,3612,9813,2113,214.782.500
08 lug 202412,7213,1212,6413,0313,035.514.400
05 lug 202412,0912,4512,0312,3412,344.206.200
03 lug 202411,8412,2411,8312,1112,112.271.500
02 lug 202411,7411,8211,6311,7911,792.343.100
01 lug 202412,0212,0511,6211,7311,734.513.500
28 giu 202412,0612,0911,8011,9911,996.765.400
27 giu 202411,8512,0911,7512,0712,074.390.800
26 giu 202411,7911,8611,6411,8011,805.117.800
25 giu 202411,7512,0711,7011,9411,946.161.500
24 giu 202411,8212,0211,6711,8111,815.852.200
21 giu 202411,9311,9411,6211,7211,726.764.500
20 giu 202411,7012,0111,5111,9511,959.308.800
18 giu 202411,9111,9111,5711,7211,726.267.500
17 giu 202412,0312,1411,8711,9411,944.453.700
14 giu 202412,2812,3212,0012,1412,144.991.800
13 giu 202412,7512,8612,3612,3912,395.820.700
12 giu 202413,1213,2112,6612,7212,729.114.400
11 giu 202413,0413,1112,6412,7512,757.947.800
10 giu 202413,0513,1713,0113,1313,133.375.700
07 giu 202413,3113,4513,2313,2413,244.258.300
06 giu 202413,5713,7713,5113,5313,535.972.400
05 giu 202413,4913,5913,0413,2213,224.469.200
04 giu 202413,4013,4913,1013,3613,367.735.900
03 giu 202413,8613,9213,3613,5813,584.134.000
31 mag 202413,9514,0013,6413,8413,843.662.700
30 mag 202413,9414,0313,8313,8913,892.536.800
29 mag 202414,1114,1513,8313,8713,874.789.300
28 mag 202414,3414,5214,1114,3214,326.188.800
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
*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...