10,993$
-3,99%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 11,39 | 11,40 | 10,96 | 10,99 | -4,02% | 5.651.217,00 |
| 27.03.2025 | 11,37 | 11,55 | 11,26 | 11,45 | 0,53% | 3.577.842,00 |
| 26.03.2025 | 11,46 | 11,56 | 10,87 | 11,39 | -0,52% | 5.495.477,00 |
| 25.03.2025 | 11,32 | 11,74 | 11,31 | 11,45 | 1,15% | 6.699.725,00 |
| 24.03.2025 | 11,19 | 11,40 | 11,01 | 11,32 | 1,98% | 8.493.540,00 |
| 21.03.2025 | 11,05 | 11,30 | 11,01 | 11,10 | -0,72% | 9.174.052,00 |
| 20.03.2025 | 11,15 | 11,30 | 11,01 | 11,18 | -1,76% | 8.166.771,00 |
| 19.03.2025 | 10,86 | 11,70 | 10,85 | 11,38 | 15,53% | 21.666.914,00 |
| 18.03.2025 | 10,17 | 10,17 | 9,79 | 9,85 | -3,34% | 6.317.976,00 |
| 17.03.2025 | 9,80 | 10,23 | 9,74 | 10,19 | 4,84% | 4.688.747,00 |
| 14.03.2025 | 9,46 | 9,83 | 9,32 | 9,72 | 5,42% | 4.504.154,00 |
| 13.03.2025 | 9,12 | 9,40 | 9,11 | 9,22 | 0,99% | 3.589.426,00 |
| 12.03.2025 | 9,25 | 9,29 | 8,95 | 9,13 | -0,54% | 4.463.123,00 |
| 11.03.2025 | 9,35 | 9,35 | 8,98 | 9,18 | -0,86% | 3.626.841,00 |
| 10.03.2025 | 9,53 | 9,65 | 9,16 | 9,26 | -4,63% | 4.574.019,00 |
| 07.03.2025 | 9,51 | 9,76 | 9,32 | 9,71 | 2,10% | 5.582.468,00 |
| 06.03.2025 | 9,16 | 9,67 | 9,14 | 9,51 | 2,48% | 4.871.192,00 |
| 05.03.2025 | 9,24 | 9,35 | 9,12 | 9,28 | 1,64% | 4.557.523,00 |
| 04.03.2025 | 8,94 | 9,23 | 8,65 | 9,13 | -0,11% | 6.805.373,00 |
| 03.03.2025 | 9,35 | 9,53 | 9,12 | 9,14 | -1,19% | 6.213.363,00 |
| 28.02.2025 | 9,09 | 9,38 | 9,00 | 9,25 | -1,70% | 41.072.645,00 |
| 27.02.2025 | 9,49 | 9,79 | 9,39 | 9,41 | -0,74% | 5.561.236,00 |
| 26.02.2025 | 9,74 | 9,74 | 9,38 | 9,48 | -1,86% | 8.298.123,00 |
| 25.02.2025 | 9,67 | 9,91 | 9,60 | 9,66 | 0,10% | 6.456.632,00 |
| 24.02.2025 | 9,87 | 9,96 | 9,54 | 9,65 | -2,62% | 6.471.098,00 |
| 21.02.2025 | 10,33 | 10,45 | 9,88 | 9,91 | -2,17% | 8.337.473,00 |
| 20.02.2025 | 10,07 | 10,18 | 9,95 | 10,13 | 0,60% | 4.138.797,00 |
| 19.02.2025 | 10,00 | 10,21 | 9,82 | 10,07 | -0,30% | 7.278.417,00 |
| 18.02.2025 | 9,83 | 10,12 | 9,78 | 10,10 | 3,13% | 7.975.720,00 |
| 17.02.2025 | 9,79 | 9,80 | 9,78 | 9,79 | 0,13% | - |
| 14.02.2025 | 9,53 | 9,90 | 9,47 | 9,78 | 4,38% | 8.823.983,00 |
| 13.02.2025 | 9,25 | 9,39 | 9,18 | 9,37 | 1,52% | 4.297.072,00 |
| 12.02.2025 | 9,27 | 9,34 | 8,89 | 9,23 | -3,55% | 11.571.801,00 |
| 11.02.2025 | 9,35 | 9,63 | 9,35 | 9,57 | 1,27% | 3.728.414,00 |
| 10.02.2025 | 9,34 | 9,49 | 9,17 | 9,45 | 3,39% | 3.282.383,00 |
| 07.02.2025 | 9,22 | 9,30 | 9,10 | 9,14 | -0,87% | 4.454.012,00 |
| 06.02.2025 | 9,41 | 9,42 | 9,18 | 9,22 | -1,28% | 2.253.548,00 |
| 05.02.2025 | 9,37 | 9,62 | 9,29 | 9,34 | -0,53% | 4.502.940,00 |
| 04.02.2025 | 8,86 | 9,64 | 8,82 | 9,39 | 5,62% | 5.940.682,00 |
| 03.02.2025 | 8,86 | 9,09 | 8,81 | 8,89 | -3,05% | 6.471.690,00 |
| 31.01.2025 | 9,60 | 9,60 | 9,17 | 9,17 | -3,58% | 4.489.667,00 |
| 30.01.2025 | 9,01 | 9,69 | 8,94 | 9,51 | 7,22% | 8.777.525,00 |
| 29.01.2025 | 8,84 | 9,09 | 8,69 | 8,87 | 0,34% | 4.773.318,00 |
| 28.01.2025 | 8,96 | 9,07 | 8,83 | 8,84 | -0,79% | 3.276.633,00 |
| 27.01.2025 | 8,65 | 8,96 | 8,64 | 8,91 | 2,53% | 4.977.039,00 |
| 24.01.2025 | 8,64 | 8,89 | 8,60 | 8,69 | 1,52% | 5.423.362,00 |
| 23.01.2025 | 8,52 | 8,77 | 8,52 | 8,56 | -0,23% | 5.392.056,00 |
| 22.01.2025 | 8,48 | 8,76 | 8,43 | 8,58 | 1,66% | 4.926.971,00 |
| 21.01.2025 | 8,62 | 8,63 | 8,38 | 8,44 | -1,40% | 4.591.249,00 |
| 17.01.2025 | 8,47 | 8,63 | 8,40 | 8,56 | 1,66% | 5.070.200,00 |
| 16.01.2025 | 8,25 | 8,59 | 8,20 | 8,42 | -3,66% | 6.052.212,00 |
| 15.01.2025 | 8,50 | 8,83 | 8,45 | 8,74 | 6,20% | 5.714.279,00 |
| 14.01.2025 | 8,14 | 8,26 | 8,12 | 8,23 | 1,11% | 4.384.207,00 |
| 13.01.2025 | 7,77 | 8,16 | 7,72 | 8,14 | 3,69% | 4.637.677,00 |
| 10.01.2025 | 7,91 | 8,01 | 7,73 | 7,85 | -1,51% | 7.319.868,00 |
| 08.01.2025 | 8,19 | 8,19 | 7,95 | 7,97 | -3,98% | 5.775.948,00 |
| 07.01.2025 | 8,30 | 8,41 | 8,21 | 8,30 | 1,34% | 3.918.282,00 |
| 06.01.2025 | 8,22 | 8,55 | 8,15 | 8,19 | 1,99% | 5.691.795,00 |
| 03.01.2025 | 8,12 | 8,13 | 8,01 | 8,03 | -0,86% | 3.177.004,00 |
| 02.01.2025 | 8,07 | 8,32 | 7,91 | 8,10 | 1,63% | 4.769.689,00 |
| 31.12.2024 | 7,93 | 8,06 | 7,90 | 7,97 | 1,14% | 3.937.973,00 |
| 30.12.2024 | 8,13 | 8,13 | 7,83 | 7,88 | -3,79% | 5.523.008,00 |
| 27.12.2024 | 8,20 | 8,28 | 8,07 | 8,19 | -0,85% | 3.082.826,00 |
| 26.12.2024 | 8,05 | 8,28 | 7,96 | 8,26 | 2,23% | 3.907.874,00 |
| 24.12.2024 | 8,13 | 8,13 | 8,01 | 8,08 | -0,12% | 1.995.702,00 |
| 23.12.2024 | 8,21 | 8,30 | 8,00 | 8,09 | -1,34% | 5.682.932,00 |
| 20.12.2024 | 7,98 | 8,32 | 7,89 | 8,20 | 2,50% | 7.948.539,00 |
| 19.12.2024 | 8,21 | 8,21 | 7,99 | 8,00 | -0,50% | 6.657.487,00 |
| 18.12.2024 | 8,71 | 8,77 | 8,03 | 8,04 | -7,69% | 10.096.843,00 |
| 17.12.2024 | 8,69 | 9,00 | 8,64 | 8,71 | 0,00% | 6.792.778,00 |
| 16.12.2024 | 9,00 | 9,05 | 8,70 | 8,71 | -3,44% | 5.788.310,00 |
| 13.12.2024 | 8,92 | 9,06 | 8,87 | 9,02 | 0,56% | 3.699.136,00 |
| 12.12.2024 | 9,00 | 9,12 | 8,87 | 8,97 | -1,75% | 5.549.212,00 |
| 11.12.2024 | 9,08 | 9,39 | 8,91 | 9,13 | 0,88% | 5.926.219,00 |
| 10.12.2024 | 9,20 | 9,21 | 9,02 | 9,05 | -1,42% | 5.477.086,00 |
| 09.12.2024 | 9,29 | 9,76 | 9,16 | 9,18 | 0,22% | 7.516.609,00 |
| 06.12.2024 | 9,41 | 9,52 | 9,08 | 9,16 | -2,45% | 7.019.767,00 |
| 05.12.2024 | 9,52 | 9,68 | 9,32 | 9,39 | -1,47% | 6.105.934,00 |
| 04.12.2024 | 9,44 | 9,67 | 9,40 | 9,53 | 0,74% | 5.320.900,00 |
| 03.12.2024 | 9,66 | 9,78 | 9,36 | 9,46 | -2,77% | 6.472.169,00 |
| 02.12.2024 | 9,61 | 9,81 | 9,14 | 9,73 | 2,64% | 9.432.544,00 |
| 29.11.2024 | 9,50 | 9,64 | 9,26 | 9,48 | -8,93% | 8.868.546,00 |
| 27.11.2024 | 10,82 | 10,88 | 10,21 | 10,41 | -2,71% | 7.537.852,00 |
| 26.11.2024 | 10,83 | 11,05 | 10,64 | 10,70 | -1,83% | 6.651.002,00 |
| 25.11.2024 | 10,51 | 10,97 | 10,46 | 10,90 | 6,24% | 12.063.692,00 |
| 22.11.2024 | 9,90 | 10,48 | 9,72 | 10,26 | 10,68% | 11.021.468,00 |
| 21.11.2024 | 9,15 | 9,40 | 9,07 | 9,27 | 1,76% | 4.845.169,00 |
| 20.11.2024 | 9,21 | 9,32 | 9,06 | 9,11 | -1,83% | 4.343.184,00 |
| 19.11.2024 | 9,51 | 9,60 | 9,19 | 9,28 | -4,03% | 8.091.013,00 |
| 18.11.2024 | 9,76 | 9,91 | 9,66 | 9,67 | -0,92% | 4.214.662,00 |
| 15.11.2024 | 9,94 | 10,03 | 9,61 | 9,76 | -1,11% | 4.997.782,00 |
| 14.11.2024 | 10,61 | 10,76 | 9,83 | 9,87 | -5,91% | 10.602.905,00 |
| 13.11.2024 | 11,44 | 11,48 | 10,45 | 10,49 | -9,49% | 12.426.277,00 |
| 12.11.2024 | 11,53 | 11,68 | 11,34 | 11,59 | 0,09% | 6.577.905,00 |
| 11.11.2024 | 11,43 | 11,61 | 11,21 | 11,58 | 2,48% | 3.201.992,00 |
| 08.11.2024 | 11,26 | 11,32 | 11,04 | 11,30 | -0,44% | 3.124.517,00 |
| 07.11.2024 | 11,61 | 11,78 | 11,29 | 11,35 | -1,48% | 4.365.988,00 |
| 06.11.2024 | 11,14 | 11,53 | 10,91 | 11,52 | 4,44% | 6.267.082,00 |
| 05.11.2024 | 11,33 | 11,40 | 10,78 | 11,03 | -2,73% | 5.184.195,00 |
| 04.11.2024 | 11,11 | 11,60 | 11,08 | 11,34 | 2,35% | 3.282.790,00 |