Premium
StoneCo Ltd (0Q0)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 8.8059999 | -0.24 | -2.70 | 8.882 | 9.064 | 8.8059999 | 3570 |
| 1740691620 | 9.05 | -0.02 | -0.24 | 9 | 9.336 | 8.992 | 805 |
| 1740605220 | 9.0719999 | -0.22 | -2.41 | 9.366 | 9.55 | 8.936 | 13272 |
| 1740518820 | 9.2959999 | 0.08 | 0.87 | 9.102 | 9.392 | 9.102 | 1885 |
| 1740432420 | 9.2159999 | -0.25 | -2.66 | 9.5779999 | 9.5779999 | 9.2159999 | 707 |
| 1740173220 | 9.468 | -0.18 | -1.85 | 9.804 | 9.83 | 9.468 | 4503 |
| 1740086820 | 9.646 | -0.08 | -0.82 | 9.52 | 9.646 | 9.5139999 | 1522 |
| 1740000420 | 9.726 | 0.03 | 0.27 | 9.568 | 9.794 | 9.5 | 9787 |
| 1739914020 | 9.6999999 | 0.45 | 4.82 | 9.294 | 9.6999999 | 9.294 | 4537 |
| 1739827620 | 9.254 | 0.01 | 0.15 | 9.442 | 9.448 | 9.254 | 782 |
| 1739568420 | 9.24 | 0.43 | 4.88 | 8.868 | 9.24 | 8.868 | 4722 |
| 1739482020 | 8.81 | -0.1 | -1.12 | 8.8 | 8.964 | 8.782 | 1768 |
| 1739395620 | 8.91 | -0.34 | -3.68 | 9.218 | 9.218 | 8.64 | 2997 |
| 1739309220 | 9.25 | 0.04 | 0.41 | 9.0559999 | 9.25 | 9.0559999 | 1918 |
| 1739222820 | 9.212 | 0.36 | 4.09 | 8.988 | 9.212 | 8.8219999 | 1665 |
| 1738963620 | 8.85 | -0.05 | -0.52 | 8.786 | 8.948 | 8.786 | 453 |
| 1738877220 | 8.896 | -0.11 | -1.24 | 8.9819999 | 8.9819999 | 8.89 | 836 |
| 1738790820 | 9.0079999 | -0.07 | -0.75 | 9 | 9.054 | 8.856 | 9307 |
| 1738704420 | 9.076 | 0.42 | 4.83 | 8.656 | 9.25 | 8.6519999 | 6887 |
| 1738618020 | 8.658 | -0.31 | -3.41 | 8.608 | 8.814 | 8.566 | 5468 |
| 1738358820 | 8.964 | -0.27 | -2.97 | 9.2639999 | 9.298 | 8.936 | 1805 |
| 1738272420 | 9.238 | 0.7 | 8.15 | 9 | 9.246 | 9 | 3710 |
| 1738186020 | 8.542 | 0.04 | 0.49 | 8.606 | 8.692 | 8.404 | 5356 |
| 1738099620 | 8.5 | 0 | 0.00 | 8.644 | 8.6679999 | 8.5 | 1828 |
| 1738013220 | 8.5 | 0.16 | 1.89 | 8.142 | 8.5 | 8.098 | 8074 |
| 1737754020 | 8.342 | -0.05 | -0.64 | 8.06 | 8.342 | 8.06 | 564 |
| 1737667620 | 8.396 | 0.15 | 1.87 | 8.294 | 8.396 | 8.23 | 2716 |
| 1737581220 | 8.242 | 0.18 | 2.26 | 8.102 | 8.364 | 8.058 | 2732 |
| 1737494820 | 8.06 | -0.1 | -1.27 | 8.142 | 8.24 | 8.06 | 5251 |
| 1737408420 | 8.164 | -0.21 | -2.51 | 8.378 | 8.398 | 8.164 | 1018 |
| 1737149220 | 8.374 | 0.25 | 3.08 | 8.1039999 | 8.374 | 8.1039999 | 834 |
| 1737062820 | 8.124 | -0.3 | -3.52 | 8.3 | 8.478 | 8.124 | 2590 |
| 1736976420 | 8.42 | 0.47 | 5.91 | 8.076 | 8.42 | 7.932 | 1165 |
| 1736890020 | 7.95 | -0.03 | -0.35 | 8.0459999 | 8.066 | 7.936 | 1703 |
| 1736803620 | 7.978 | 0.31 | 4.04 | 7.57 | 7.98 | 7.57 | 3653 |
| 1736544420 | 7.668 | -0.11 | -1.39 | 7.61 | 7.758 | 7.558 | 1947 |
| 1736458020 | 7.776 | -0 | -0.05 | 7.654 | 7.824 | 7.642 | 2307 |
| 1736371620 | 7.78 | -0.25 | -3.16 | 7.97 | 8.098 | 7.78 | 1426 |
| 1736285220 | 8.034 | 0.03 | 0.43 | 7.78 | 8.0559999 | 7.78 | 1666 |
| 1736198820 | 8 | 0.19 | 2.38 | 7.822 | 8.22 | 7.8 | 2272 |
| 1735939620 | 7.814 | -0.1 | -1.21 | 7.902 | 8.0139999 | 7.812 | 1149 |
| 1735853220 | 7.91 | 0.09 | 1.20 | 7.794 | 8.0559999 | 7.764 | 4455 |
| 1735594020 | 7.816 | 0.02 | 0.23 | 7.902 | 7.91 | 7.724 | 3134 |
| 1735334820 | 7.798 | 0.03 | 0.36 | 7.85 | 7.948 | 7.768 | 6042 |
| 1734989220 | 7.77 | -0.12 | -1.57 | 7.878 | 8.098 | 7.684 | 9137 |
| 1734730020 | 7.894 | 0.11 | 1.47 | 7.552 | 7.962 | 7.552 | 9237 |
| 1734643620 | 7.78 | -0.02 | -0.26 | 7.798 | 7.896 | 7.75 | 15920 |
| 1734557220 | 7.8 | -0.54 | -6.52 | 8.33 | 8.33 | 7.752 | 20736 |
| 1734470820 | 8.344 | 0.04 | 0.53 | 8.2319999 | 8.544 | 8.2319999 | 4526 |
| 1734384420 | 8.3 | -0.23 | -2.72 | 8.598 | 8.63 | 8.3 | 8592 |
| 1734125220 | 8.532 | -0.03 | -0.37 | 8.6999999 | 8.6999999 | 8.472 | 2687 |
| 1734038820 | 8.564 | -0.31 | -3.47 | 8.616 | 8.798 | 8.522 | 3674 |
| 1733952420 | 8.872 | 0.27 | 3.16 | 8.698 | 8.872 | 8.57 | 1175 |
| 1733866020 | 8.6 | -0.12 | -1.42 | 8.722 | 8.8379999 | 8.6 | 2591 |
| 1733779620 | 8.724 | 0.08 | 0.90 | 8.628 | 9.126 | 8.628 | 17005 |
| 1733520420 | 8.646 | -0.17 | -1.97 | 8.776 | 8.944 | 8.646 | 3099 |
| 1733434020 | 8.82 | -0.28 | -3.08 | 9.1199999 | 9.1199999 | 8.82 | 1410 |
| 1733347620 | 9.1 | 0.1 | 1.13 | 9 | 9.126 | 8.986 | 4170 |
| 1733261220 | 8.9979999 | -0.34 | -3.62 | 9.148 | 9.324 | 8.952 | 752 |
| 1733174820 | 9.336 | 0.36 | 4.06 | 8.962 | 9.342 | 8.75 | 28949 |
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
