Premium
StoneCo Ltd (STNE)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 4.06811731315 | 10.57 | 11.105 | 10.52 | 3686026 | 10.76812096 | CS |
| 4 | -0.27 | -2.39574090506 | 11.27 | 11.76 | 10.36 | 4488276 | 10.89052492 | CS |
| 12 | -2.975 | -21.2880143113 | 13.975 | 15.81 | 9.4525 | 5684472 | 11.71492221 | CS |
| 26 | -3.62 | -24.7606019152 | 14.62 | 18.18 | 9.4525 | 5386657 | 13.54344052 | CS |
| 52 | -4.5 | -29.0322580645 | 15.5 | 19.95 | 9.4525 | 5554654 | 14.92957734 | CS |
| 156 | -2.5 | -18.5185185185 | 13.5 | 19.95 | 7.7223 | 5501970 | 13.51632804 | CS |
| 260 | -57.03 | -83.8306629428 | 68.03 | 70.74 | 6.812 | 5862329 | 14.20399284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 10.99 | 0.2 | 1.85 | 10.68 | 11.135 | 10.68 | 8845853 |
| 1782426900 | 10.79 | -0.03 | -0.28 | 10.83 | 10.945 | 10.66 | 3337992 |
| 1782340500 | 10.82 | 0.1 | 0.93 | 10.763 | 11.105 | 10.763 | 3937792 |
| 1782254100 | 10.72 | -0.02 | -0.19 | 10.57 | 10.88 | 10.57 | 3365236 |
| 1782167700 | 10.74 | 0.15 | 1.42 | 10.57 | 10.905 | 10.52 | 4103082 |
| 1781822100 | 10.59 | -0.18 | -1.67 | 10.8 | 10.945 | 10.565 | 4982657 |
| 1781735700 | 10.77 | -0.23 | -2.05 | 10.85 | 11.43 | 10.745 | 3664790 |
| 1781649300 | 10.995 | 0 | 0.05 | 10.98 | 11.07 | 10.8 | 4040512 |
| 1781562900 | 10.99 | -0.27 | -2.40 | 11.65 | 11.76 | 10.955 | 3561196 |
| 1781303700 | 11.26 | 0.01 | 0.09 | 11.34 | 11.4 | 11.18 | 3388858 |
| 1781217300 | 11.25 | 0.65 | 6.13 | 10.65 | 11.26 | 10.63 | 3526671 |
| 1781130900 | 10.6 | -0.06 | -0.56 | 10.63 | 10.96 | 10.559 | 5233483 |
| 1781044500 | 10.66 | 0.09 | 0.85 | 10.67 | 10.825 | 10.465 | 3592084 |
| 1780958100 | 10.57 | 0.17 | 1.63 | 10.36 | 10.66 | 10.36 | 4651454 |
| 1780698900 | 10.4 | -0.36 | -3.35 | 10.65 | 11.01 | 10.37 | 4506542 |
| 1780612500 | 10.76 | 0.12 | 1.13 | 10.66 | 10.885 | 10.65 | 3591738 |
| 1780526100 | 10.64 | -0.6 | -5.34 | 11 | 11.09 | 10.425 | 8657765 |
| 1780439700 | 11.24 | -0.45 | -3.85 | 11.51 | 11.555 | 11.155 | 5907071 |
| 1780353300 | 11.69 | 0.24 | 2.10 | 11.5 | 11.7 | 11.36 | 3287799 |
| 1780094100 | 11.45 | 0.12 | 1.06 | 11.27 | 11.48 | 11.23 | 7940524 |
| 1780007700 | 11.33 | -0.02 | -0.18 | 11.25 | 11.495 | 11.155 | 3612655 |
| 1779921300 | 11.35 | 0.06 | 0.53 | 11.41 | 11.845 | 11.335 | 6193419 |
| 1779834900 | 11.29 | 0.29 | 2.64 | 11.15 | 11.315 | 11.01 | 6497732 |
| 1779489300 | 11 | -0.1 | -0.90 | 11.02 | 11.135 | 10.83 | 5683012 |
| 1779402900 | 11.1 | 0.05 | 0.45 | 10.9 | 11.42 | 10.88 | 5703926 |
| 1779316500 | 11.05 | 0.76 | 7.39 | 10.39 | 11.09 | 10.35 | 9886326 |
| 1779230100 | 10.29 | 0.08 | 0.78 | 10.19 | 10.49 | 10.07 | 8490696 |
| 1779143700 | 10.21 | 0.6 | 6.24 | 9.51 | 10.265 | 9.51 | 8885095 |
| 1778884500 | 9.61 | -0.09 | -0.93 | 9.975 | 10.31 | 9.4525 | 12960314 |
| 1778798100 | 9.7 | 0.01 | 0.10 | 9.84 | 9.88 | 9.6 | 9763400 |
| 1778711700 | 9.69 | -0.69 | -6.65 | 10.102 | 10.285 | 9.6601 | 10891943 |
| 1778625300 | 10.38 | -0.04 | -0.38 | 10.42 | 10.447 | 10.2 | 4830839 |
| 1778538900 | 10.42 | -0.35 | -3.25 | 10.75 | 10.76 | 10.255 | 5547939 |
| 1778279700 | 10.77 | -0.27 | -2.45 | 11.12 | 11.26 | 10.755 | 4740999 |
| 1778193300 | 11.04 | -0.33 | -2.90 | 11.4 | 11.4 | 10.96 | 6115279 |
| 1778106900 | 11.37 | 0.29 | 2.62 | 11.27 | 11.52 | 11.21 | 4173802 |
| 1778020500 | 11.08 | 0.24 | 2.21 | 11 | 11.09 | 10.845 | 5526005 |
| 1777934100 | 10.84 | -0.25 | -2.25 | 11.1 | 11.27 | 10.74 | 4458764 |
| 1777674900 | 11.09 | 0.11 | 1.00 | 11.04 | 11.19 | 10.97 | 4160577 |
| 1777588500 | 10.98 | 0.13 | 1.20 | 10.85 | 11.08 | 10.8 | 8784576 |
| 1777502100 | 10.85 | -0.81 | -6.95 | 11.27 | 11.35 | 10.83 | 8000310 |
| 1777415700 | 11.66 | -0.33 | -2.75 | 11.89 | 11.96 | 11.58 | 4875624 |
| 1777329300 | 11.99 | -0.23 | -1.88 | 12.23 | 12.36 | 11.905 | 5008383 |
| 1777070100 | 12.22 | -2.33 | -16.01 | 12.2 | 12.32 | 11.74 | 9370509 |
| 1776983700 | 14.55 | -0.53 | -3.51 | 14.9 | 15.04 | 14.33 | 10054805 |
| 1776897300 | 15.08 | -0.39 | -2.52 | 15.48 | 15.73 | 14.885 | 4772455 |
| 1776810900 | 15.47 | 0.07 | 0.45 | 15.5 | 15.69 | 15.295 | 4240666 |
| 1776724500 | 15.4 | 0.3 | 1.99 | 15.1 | 15.44 | 14.84 | 5264421 |
| 1776465300 | 15.1 | -0.19 | -1.24 | 15.5 | 15.81 | 14.87 | 6432528 |
| 1776378900 | 15.29 | 0.37 | 2.48 | 14.915 | 15.375 | 14.7831 | 5557021 |
| 1776292500 | 14.92 | 0.31 | 2.12 | 15.27 | 15.32 | 14.67 | 10257837 |
| 1776206100 | 14.61 | -0.17 | -1.15 | 14.87 | 15.05 | 14.385 | 4916786 |
| 1776119700 | 14.78 | 0.72 | 5.12 | 13.85 | 14.875 | 13.78 | 5744738 |
| 1775860500 | 14.06 | 0.02 | 0.14 | 14.05 | 14.3 | 13.76 | 4082851 |
| 1775774100 | 14.04 | -0.02 | -0.14 | 14.1 | 14.25 | 13.63 | 3951293 |
| 1775687700 | 14.06 | 0.24 | 1.74 | 14.65 | 14.666 | 13.875 | 3356461 |
| 1775601300 | 13.82 | -0.45 | -3.15 | 14.15 | 14.25 | 13.54 | 3358889 |
| 1775514900 | 14.27 | 0.32 | 2.29 | 13.975 | 14.315 | 13.89 | 2584801 |
| 1775169300 | 13.95 | -0.41 | -2.86 | 13.96 | 14.34 | 13.7 | 2420040 |
| 1775082900 | 14.36 | 0.24 | 1.70 | 14.37 | 14.56 | 14.19 | 2967067 |
| 1774996500 | 14.12 | 0.53 | 3.90 | 13.81 | 14.26 | 13.65 | 3342620 |
| 1774910100 | 13.59 | 0.13 | 0.97 | 13.64 | 13.79 | 13.39 | 8432198 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
