Name | Symbol | Markt | Aktientyp |
---|---|---|---|
StoneCo Ltd | STOC31 | Brasilien | Depository Receipt |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
83,14 | 83,14 | 86,64 | 85,12 | 83,30 |
STOC31 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 80,56 | 86,64 | 80,01 | 82,96 | 138.677 | 4,56 | 5,66% |
1 Monat | 85,32 | 89,90 | 78,41 | 82,11 | 108.452 | -0,20 | -0,23% |
3 Monate | 91,80 | 96,80 | 77,96 | 83,41 | 109.148 | -6,68 | -7,28% |
6 Monate | 51,33 | 96,80 | 49,73 | 80,72 | 80.994 | 33,79 | 65,83% |
1 Jahr | 61,78 | 96,80 | 47,37 | 76,10 | 51.713 | 23,34 | 37,78% |
3 Jahre | 332,76 | 380,00 | 35,50 | 84,51 | 29.771 | -247,64 | -74,42% |
5 Jahre | 332,76 | 380,00 | 35,50 | 84,51 | 29.771 | -247,64 | -74,42% |
STOC31 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 85,12 | 1,82 | 2,18% | 83,14 | 86,64 | 83,14 | 280.723 |
02 Mai 2024 | 83,30 | 1,30 | 1,59% | 81,00 | 83,30 | 80,01 | 95.020 |
30 Apr 2024 | 82,00 | -0,86 | -1,04% | 82,44 | 83,60 | 81,29 | 42.133 |
29 Apr 2024 | 82,86 | -0,14 | -0,17% | 83,44 | 84,77 | 82,48 | 52.075 |
26 Apr 2024 | 83,00 | 2,44 | 3,03% | 80,56 | 84,00 | 80,56 | 365.480 |
25 Apr 2024 | 80,56 | 0,10 | 0,12% | 80,46 | 81,02 | 78,41 | 94.011 |
24 Apr 2024 | 80,46 | -1,24 | -1,52% | 81,74 | 81,98 | 79,52 | 302.817 |
23 Apr 2024 | 81,70 | 2,51 | 3,17% | 79,96 | 81,78 | 78,61 | 91.236 |
22 Apr 2024 | 79,19 | -0,56 | -0,70% | 79,92 | 81,69 | 78,87 | 57.844 |
19 Apr 2024 | 79,75 | -0,33 | -0,41% | 79,53 | 80,68 | 79,15 | 198.745 |
18 Apr 2024 | 80,08 | 0,40 | 0,50% | 81,59 | 82,72 | 79,84 | 83.083 |
17 Apr 2024 | 79,68 | -1,02 | -1,26% | 80,80 | 81,58 | 79,68 | 89.929 |
16 Apr 2024 | 80,70 | -0,80 | -0,98% | 81,93 | 82,08 | 80,12 | 63.150 |
15 Apr 2024 | 81,50 | -1,69 | -2,03% | 83,20 | 84,24 | 81,12 | 60.815 |
12 Apr 2024 | 83,19 | -1,87 | -2,20% | 85,06 | 85,06 | 82,00 | 114.483 |
11 Apr 2024 | 85,06 | 1,41 | 1,69% | 84,26 | 85,15 | 82,77 | 71.744 |
10 Apr 2024 | 83,65 | -2,99 | -3,45% | 86,30 | 87,36 | 83,33 | 113.700 |
09 Apr 2024 | 86,64 | -2,36 | -2,65% | 89,64 | 89,90 | 85,80 | 45.360 |
08 Apr 2024 | 89,00 | 3,15 | 3,67% | 85,85 | 89,24 | 85,60 | 60.890 |
05 Apr 2024 | 85,85 | -0,11 | -0,13% | 85,32 | 86,28 | 83,26 | 58.068 |