U.S. markets close in 1 hour 4 minutes

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.28+0.72 (+4.59%)
A partir del 02:56PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202415.7516.3115.7516.2816.283,873,164
25 abr 202415.4115.7015.1615.5715.574,719,600
24 abr 202415.7915.8615.4215.8315.834,357,000
23 abr 202415.2715.8415.2215.7815.784,193,500
22 abr 202415.5115.6715.2215.2715.275,304,700
19 abr 202415.2015.5315.1215.3015.307,174,700
18 abr 202415.4415.7415.1815.2615.263,939,500
17 abr 202415.4215.6215.2115.2515.254,043,100
16 abr 202415.4415.6315.1915.2915.294,917,300
15 abr 202416.1316.3015.6215.6715.674,999,400
12 abr 202416.4116.5515.9816.1216.123,477,100
11 abr 202416.4216.7216.2616.6416.643,799,700
10 abr 202416.7417.2316.3716.5316.535,018,300
09 abr 202417.8417.9317.1317.2817.284,661,300
08 abr 202416.9017.6916.9017.6817.686,557,800
05 abr 202416.8317.0216.5016.8316.834,594,500
04 abr 202416.5017.3216.5016.8516.857,905,300
03 abr 202416.0416.5216.0416.3216.323,873,000
02 abr 202416.2916.8716.1616.2416.245,433,600
01 abr 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 ene 202417.7217.9017.1617.1917.195,716,100
30 ene 202418.2718.2717.6417.8117.814,138,300
29 ene 202418.1218.6018.0918.3218.325,144,900
26 ene 202417.9018.2717.7818.1018.104,192,600
25 ene 202417.5517.9217.3117.9017.904,289,300
24 ene 202417.4717.7417.2717.3717.373,844,100
23 ene 202417.4317.4817.0117.0817.084,392,300
22 ene 202417.6518.8717.1317.3317.3312,460,500
19 ene 202417.4317.4516.5417.0317.037,069,700
18 ene 202417.8018.0517.1417.3817.384,892,700
17 ene 202417.3717.7717.1717.5517.557,254,100
16 ene 202417.0218.0016.9717.6817.6811,367,600
12 ene 202417.3817.4816.7217.1117.113,992,500
11 ene 202417.0417.2816.7717.0417.043,722,300
10 ene 202416.6317.0716.1517.0217.025,653,200
09 ene 202417.0217.2016.4416.6716.675,839,100
08 ene 202417.2717.6117.1217.4617.463,642,400
05 ene 202416.6717.2416.6317.1017.104,797,400
04 ene 202416.9516.9516.5816.6216.623,600,300
03 ene 202417.3517.3817.0117.0717.074,176,200
02 ene 202417.7617.9817.4217.6717.673,906,300
29 dic 202318.3018.4418.0118.0318.032,738,600
28 dic 202318.5018.6018.2718.2918.293,169,500
27 dic 202318.2018.6118.0518.5318.534,337,000
26 dic 202318.0618.2317.9418.1618.162,839,100
22 dic 202317.9418.0617.7918.0118.014,198,000
21 dic 202317.7017.9117.5217.8417.843,520,900
20 dic 202317.9018.3017.3917.4117.415,101,600
19 dic 202317.6218.3317.5717.9617.965,070,100
18 dic 202317.4617.7417.1217.5017.504,591,900
15 dic 202317.1217.6016.8817.0817.085,662,300
14 dic 202316.9517.3716.8617.0117.015,787,700
13 dic 202315.9716.5815.7616.5816.584,865,300
12 dic 202315.6316.0115.3915.9115.914,251,700
11 dic 202315.9015.9015.2615.6815.684,824,400
08 dic 202315.9516.1715.7515.8415.844,099,200
07 dic 202316.2916.2915.6715.9515.955,287,600
06 dic 202316.3716.8016.2416.2716.275,164,000
05 dic 202316.4016.6415.9916.2116.215,262,500
04 dic 202316.2316.6415.9116.4316.436,005,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...