16,960$
0,53%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.05.2024 | 16,80 | 16,96 | 16,54 | 16,96 | 0,47% | 511.629,00 |
07.05.2024 | 16,76 | 17,00 | 16,68 | 16,88 | 0,48% | 2.742.435,00 |
06.05.2024 | 16,90 | 17,09 | 16,77 | 16,80 | 0,42% | 2.841.207,00 |
03.05.2024 | 16,59 | 17,04 | 16,57 | 16,73 | 2,83% | 3.397.552,00 |
02.05.2024 | 15,97 | 16,29 | 15,63 | 16,27 | 3,37% | 2.707.898,00 |
01.05.2024 | 15,58 | 15,91 | 15,25 | 15,74 | 0,83% | 3.639.751,00 |
30.04.2024 | 16,00 | 16,15 | 15,57 | 15,61 | -3,58% | 2.581.078,00 |
29.04.2024 | 16,52 | 16,59 | 16,10 | 16,19 | -0,98% | 2.711.940,00 |
26.04.2024 | 15,75 | 16,38 | 15,75 | 16,35 | 5,01% | 6.294.173,00 |
25.04.2024 | 15,41 | 15,70 | 15,16 | 15,57 | -1,64% | 4.337.312,00 |
24.04.2024 | 15,79 | 15,86 | 15,42 | 15,83 | 0,32% | 4.350.580,00 |
23.04.2024 | 15,27 | 15,84 | 15,22 | 15,78 | 3,34% | 3.391.144,00 |
22.04.2024 | 15,51 | 15,67 | 15,22 | 15,27 | -0,20% | 4.817.020,00 |
19.04.2024 | 15,20 | 15,53 | 15,12 | 15,30 | 0,26% | 7.184.728,00 |
18.04.2024 | 15,44 | 15,74 | 15,18 | 15,26 | 0,13% | 3.311.011,00 |
17.04.2024 | 15,42 | 15,62 | 15,21 | 15,24 | -0,26% | 3.551.442,00 |
16.04.2024 | 15,44 | 15,63 | 15,19 | 15,28 | -2,49% | 4.528.350,00 |
15.04.2024 | 16,13 | 16,30 | 15,62 | 15,67 | -2,79% | 4.698.279,00 |
12.04.2024 | 16,41 | 16,55 | 15,98 | 16,12 | -3,07% | 3.480.499,00 |
11.04.2024 | 16,42 | 16,72 | 16,26 | 16,63 | 0,60% | 3.447.565,00 |
10.04.2024 | 16,74 | 17,23 | 16,37 | 16,53 | -4,28% | 4.836.519,00 |
09.04.2024 | 17,84 | 17,93 | 17,13 | 17,27 | -2,32% | 4.138.687,00 |
08.04.2024 | 16,90 | 17,69 | 16,90 | 17,68 | 5,05% | 5.844.306,00 |
05.04.2024 | 16,83 | 17,02 | 16,50 | 16,83 | -0,24% | 4.594.642,00 |
04.04.2024 | 16,50 | 17,32 | 16,50 | 16,87 | 3,43% | 7.412.781,00 |
03.04.2024 | 16,04 | 16,52 | 16,04 | 16,31 | 0,65% | 3.429.587,00 |
02.04.2024 | 16,29 | 16,87 | 16,16 | 16,21 | -0,70% | 4.941.958,00 |
01.04.2024 | 16,68 | 16,96 | 16,29 | 16,32 | -1,75% | 4.266.932,00 |
28.03.2024 | 16,69 | 16,97 | 16,55 | 16,61 | -0,66% | 4.708.445,00 |
27.03.2024 | 16,73 | 16,81 | 16,31 | 16,72 | 0,48% | 4.905.635,00 |
26.03.2024 | 16,22 | 17,27 | 16,20 | 16,64 | 5,12% | 7.938.822,00 |
25.03.2024 | 16,16 | 16,47 | 15,81 | 15,83 | -2,88% | 3.960.695,00 |
22.03.2024 | 16,67 | 16,67 | 16,28 | 16,30 | -2,80% | 4.631.714,00 |
21.03.2024 | 16,92 | 16,95 | 16,47 | 16,77 | -0,06% | 6.270.655,00 |
20.03.2024 | 16,29 | 17,00 | 15,82 | 16,78 | 3,13% | 6.844.721,00 |
19.03.2024 | 15,43 | 16,74 | 15,12 | 16,27 | -6,87% | 20.241.079,00 |
18.03.2024 | 17,58 | 17,68 | 17,22 | 17,47 | 0,98% | 6.388.021,00 |
15.03.2024 | 17,20 | 17,43 | 17,08 | 17,30 | -0,29% | 5.191.063,00 |
14.03.2024 | 17,25 | 17,37 | 16,86 | 17,35 | 0,46% | 2.919.132,00 |
13.03.2024 | 17,18 | 17,66 | 17,15 | 17,27 | 0,06% | 3.171.304,00 |
12.03.2024 | 16,96 | 17,47 | 16,86 | 17,26 | 1,77% | 2.917.387,00 |
11.03.2024 | 16,73 | 16,97 | 16,49 | 16,96 | 1,68% | 3.484.903,00 |
08.03.2024 | 16,65 | 16,98 | 16,50 | 16,68 | 0,48% | 3.536.779,00 |
07.03.2024 | 16,42 | 16,70 | 16,25 | 16,60 | 1,31% | 3.634.155,00 |
06.03.2024 | 16,50 | 16,86 | 16,33 | 16,39 | 2,53% | 3.666.277,00 |
05.03.2024 | 16,26 | 16,32 | 15,90 | 15,98 | -2,68% | 4.800.229,00 |
04.03.2024 | 17,09 | 17,21 | 16,35 | 16,42 | -4,09% | 4.425.562,00 |
01.03.2024 | 17,21 | 17,45 | 16,97 | 17,12 | -0,52% | 5.281.212,00 |
29.02.2024 | 17,49 | 17,58 | 17,09 | 17,21 | -0,29% | 2.859.657,00 |
28.02.2024 | 17,10 | 17,44 | 17,02 | 17,26 | -0,60% | 2.308.102,00 |
27.02.2024 | 17,16 | 17,43 | 16,95 | 17,37 | 1,79% | 2.362.946,00 |
26.02.2024 | 17,00 | 17,21 | 16,94 | 17,06 | 1,37% | 3.187.432,00 |
23.02.2024 | 16,48 | 17,04 | 16,43 | 16,83 | 2,06% | 5.140.645,00 |
22.02.2024 | 16,50 | 16,55 | 16,29 | 16,49 | 1,60% | 2.282.899,00 |
21.02.2024 | 16,20 | 16,39 | 16,10 | 16,23 | -1,99% | 4.107.325,00 |
20.02.2024 | 16,39 | 16,62 | 16,26 | 16,56 | 0,36% | 3.076.577,00 |
16.02.2024 | 17,18 | 17,19 | 16,48 | 16,50 | -4,13% | 5.995.862,00 |
15.02.2024 | 17,10 | 17,44 | 16,97 | 17,21 | -1,77% | 4.757.102,00 |
14.02.2024 | 17,30 | 17,62 | 17,20 | 17,52 | 2,94% | 3.527.834,00 |
13.02.2024 | 16,95 | 17,30 | 16,43 | 17,02 | -3,10% | 5.898.880,00 |
12.02.2024 | 18,06 | 18,19 | 17,37 | 17,57 | -3,01% | 5.719.731,00 |
09.02.2024 | 18,61 | 19,46 | 17,87 | 18,11 | -0,28% | 10.934.772,00 |
08.02.2024 | 18,00 | 18,20 | 17,83 | 18,16 | 1,06% | 3.830.843,00 |
07.02.2024 | 18,06 | 18,26 | 17,62 | 17,97 | 0,28% | 3.553.312,00 |
06.02.2024 | 17,56 | 17,94 | 17,32 | 17,92 | 1,82% | 4.487.029,00 |
05.02.2024 | 18,06 | 18,13 | 17,38 | 17,60 | -3,35% | 3.497.579,00 |
02.02.2024 | 17,67 | 18,34 | 17,67 | 18,21 | 1,85% | 3.864.651,00 |
01.02.2024 | 17,10 | 17,94 | 16,95 | 17,88 | 4,07% | 5.365.616,00 |
31.01.2024 | 17,72 | 17,90 | 17,16 | 17,18 | -3,54% | 5.092.694,00 |
30.01.2024 | 18,27 | 18,27 | 17,64 | 17,81 | -2,84% | 4.114.142,00 |
29.01.2024 | 18,12 | 18,60 | 18,09 | 18,33 | 1,27% | 4.866.682,00 |
26.01.2024 | 17,90 | 18,27 | 17,78 | 18,10 | 1,12% | 4.192.628,00 |
25.01.2024 | 17,55 | 17,92 | 17,31 | 17,90 | 3,02% | 4.269.941,00 |
24.01.2024 | 17,47 | 17,74 | 17,27 | 17,38 | 1,73% | 3.343.503,00 |
23.01.2024 | 17,43 | 17,48 | 17,01 | 17,08 | -1,44% | 4.168.856,00 |
22.01.2024 | 17,65 | 18,87 | 17,13 | 17,33 | 1,76% | 12.432.864,00 |
19.01.2024 | 17,43 | 17,45 | 16,54 | 17,03 | -2,01% | 7.070.622,00 |
18.01.2024 | 17,80 | 18,05 | 17,14 | 17,38 | -0,97% | 4.879.153,00 |
17.01.2024 | 17,37 | 17,77 | 17,17 | 17,55 | -0,74% | 6.882.848,00 |
16.01.2024 | 17,02 | 18,00 | 16,97 | 17,68 | 3,33% | 11.285.449,00 |
12.01.2024 | 17,38 | 17,48 | 16,72 | 17,11 | 0,41% | 3.992.600,00 |
11.01.2024 | 17,04 | 17,28 | 16,77 | 17,04 | 0,12% | 3.463.683,00 |
10.01.2024 | 16,63 | 17,07 | 16,15 | 17,02 | 2,10% | 5.334.272,00 |
09.01.2024 | 17,02 | 17,20 | 16,44 | 16,67 | -4,52% | 5.829.275,00 |
08.01.2024 | 17,27 | 17,61 | 17,12 | 17,46 | 2,11% | 3.632.059,00 |
05.01.2024 | 16,67 | 17,24 | 16,63 | 17,10 | 2,89% | 4.801.057,00 |
04.01.2024 | 16,95 | 16,95 | 16,58 | 16,62 | -2,58% | 3.276.356,00 |
03.01.2024 | 17,35 | 17,38 | 17,01 | 17,06 | -3,45% | 3.625.596,00 |
02.01.2024 | 17,76 | 17,98 | 17,42 | 17,67 | -2,00% | 3.893.337,00 |
29.12.2023 | 18,30 | 18,44 | 18,01 | 18,03 | -1,42% | 2.745.935,00 |
28.12.2023 | 18,50 | 18,60 | 18,27 | 18,29 | -1,30% | 3.122.446,00 |
27.12.2023 | 18,20 | 18,61 | 18,05 | 18,53 | 2,04% | 4.111.396,00 |
26.12.2023 | 18,06 | 18,23 | 17,94 | 18,16 | 0,83% | 2.823.732,00 |
22.12.2023 | 17,94 | 18,06 | 17,79 | 18,01 | 0,95% | 4.225.575,00 |
21.12.2023 | 17,70 | 17,91 | 17,52 | 17,84 | 2,59% | 3.397.741,00 |
20.12.2023 | 17,90 | 18,30 | 17,39 | 17,39 | -3,15% | 4.715.261,00 |
19.12.2023 | 17,62 | 18,33 | 17,57 | 17,96 | 2,60% | 4.718.360,00 |
18.12.2023 | 17,46 | 17,74 | 17,12 | 17,50 | 2,46% | 4.520.186,00 |
15.12.2023 | 17,12 | 17,60 | 16,88 | 17,08 | 0,41% | 5.761.575,00 |
14.12.2023 | 16,95 | 17,37 | 16,86 | 17,01 | 2,59% | 5.689.363,00 |