9,971$
-0,39%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 10,25 | 10,40 | 10,00 | 10,02 | -0,89% | 3.951.973,00 |
| 04.09.2026 | 10,12 | 10,31 | 10,01 | 10,11 | -1,99% | 3.834.564,00 |
| 03.09.2026 | 10,73 | 10,80 | 10,22 | 10,32 | -0,53% | 6.521.465,00 |
| 02.09.2026 | 9,68 | 10,43 | 9,67 | 10,37 | 7,24% | 7.269.448,00 |
| 01.09.2026 | 9,56 | 9,90 | 9,53 | 9,67 | -0,31% | 4.676.801,00 |
| 31.08.2026 | 9,75 | 9,84 | 9,53 | 9,70 | -0,05% | 33.439.285,00 |
| 28.08.2026 | 9,51 | 9,72 | 9,33 | 9,71 | 1,52% | 4.291.647,00 |
| 27.08.2026 | 9,70 | 9,85 | 9,50 | 9,56 | -1,60% | 3.990.221,00 |
| 26.08.2026 | 9,78 | 9,99 | 9,71 | 9,72 | -0,66% | 4.567.311,00 |
| 25.08.2026 | 9,55 | 9,82 | 9,36 | 9,78 | 2,35% | 4.509.970,00 |
| 24.08.2026 | 9,28 | 9,83 | 9,20 | 9,56 | 2,08% | 4.937.291,00 |
| 21.08.2026 | 9,24 | 9,50 | 9,19 | 9,36 | 2,07% | 3.897.088,00 |
| 20.08.2026 | 9,45 | 9,50 | 9,15 | 9,17 | -3,17% | 4.540.465,00 |
| 19.08.2026 | 9,26 | 9,54 | 9,21 | 9,47 | 3,95% | 6.682.110,00 |
| 18.08.2026 | 9,26 | 9,31 | 9,08 | 9,11 | -1,73% | 5.688.041,00 |
| 17.08.2026 | 9,63 | 9,74 | 9,18 | 9,27 | -2,93% | 7.882.479,00 |
| 14.08.2026 | 9,89 | 9,98 | 9,38 | 9,55 | -6,65% | 11.366.249,00 |
| 13.08.2026 | 10,09 | 10,33 | 9,94 | 10,23 | 2,30% | 7.921.629,00 |
| 12.08.2026 | 9,95 | 10,02 | 9,79 | 10,00 | 0,45% | 5.055.556,00 |
| 11.08.2026 | 10,37 | 10,39 | 9,95 | 9,96 | -3,82% | 3.993.942,00 |
| 10.08.2026 | 10,61 | 10,63 | 10,35 | 10,35 | -2,36% | 2.520.072,00 |
| 07.08.2026 | 11,12 | 11,12 | 10,56 | 10,60 | -4,33% | 3.435.162,00 |
| 06.08.2026 | 11,11 | 11,20 | 10,98 | 11,08 | -0,81% | 2.895.008,00 |
| 05.08.2026 | 11,40 | 11,47 | 11,14 | 11,17 | -0,62% | 3.151.067,00 |
| 04.08.2026 | 11,40 | 11,45 | 11,12 | 11,24 | -1,06% | 2.255.442,00 |
| 03.08.2026 | 11,45 | 11,55 | 11,20 | 11,36 | -0,13% | 2.818.534,00 |
| 31.07.2026 | 11,33 | 11,40 | 10,97 | 11,38 | -0,48% | 3.776.745,00 |
| 30.07.2026 | 11,06 | 11,47 | 10,82 | 11,43 | 4,29% | 2.942.063,00 |
| 29.07.2026 | 11,00 | 11,18 | 10,80 | 10,96 | -1,79% | 4.088.950,00 |
| 28.07.2026 | 10,94 | 11,22 | 10,76 | 11,16 | 2,53% | 3.100.579,00 |
| 27.07.2026 | 10,85 | 11,04 | 10,82 | 10,89 | 1,16% | 2.399.438,00 |
| 24.07.2026 | 11,06 | 11,14 | 10,68 | 10,76 | -2,05% | 2.985.141,00 |
| 23.07.2026 | 11,12 | 11,22 | 10,85 | 10,99 | -3,30% | 2.546.530,00 |
| 22.07.2026 | 11,31 | 11,43 | 11,10 | 11,36 | 0,93% | 3.133.194,00 |
| 21.07.2026 | 11,17 | 11,34 | 10,90 | 11,26 | 1,26% | 3.657.221,00 |
| 20.07.2026 | 11,20 | 11,35 | 11,09 | 11,12 | -0,31% | 3.943.209,00 |
| 17.07.2026 | 10,95 | 11,22 | 10,90 | 11,15 | -0,54% | 3.498.924,00 |
| 16.07.2026 | 11,20 | 11,30 | 11,12 | 11,21 | -0,62% | 2.803.374,00 |
| 15.07.2026 | 11,10 | 11,37 | 10,93 | 11,28 | -0,18% | 5.190.651,00 |
| 14.07.2026 | 11,20 | 11,37 | 11,09 | 11,30 | 1,39% | 5.261.125,00 |
| 13.07.2026 | 11,17 | 11,33 | 11,09 | 11,15 | -0,58% | 4.153.014,00 |
| 10.07.2026 | 11,11 | 11,34 | 11,11 | 11,21 | 2,47% | 2.732.200,00 |
| 09.07.2026 | 10,64 | 11,00 | 10,46 | 10,94 | 4,19% | 3.590.892,00 |
| 08.07.2026 | 10,58 | 10,79 | 10,47 | 10,50 | -1,73% | 4.551.712,00 |
| 07.07.2026 | 11,06 | 11,26 | 10,55 | 10,69 | -2,42% | 6.360.158,00 |
| 06.07.2026 | 11,25 | 11,27 | 10,47 | 10,95 | -1,97% | 5.724.631,00 |
| 02.07.2026 | 11,15 | 11,37 | 11,15 | 11,17 | 1,64% | 3.381.197,00 |
| 01.07.2026 | 10,78 | 11,30 | 10,76 | 10,99 | 1,20% | 3.241.040,00 |
| 30.06.2026 | 10,89 | 10,92 | 10,72 | 10,86 | -0,37% | 2.527.488,00 |
| 29.06.2026 | 11,00 | 11,03 | 10,70 | 10,90 | -0,82% | 3.506.348,00 |
| 26.06.2026 | 10,68 | 11,14 | 10,68 | 10,99 | 1,91% | 8.846.001,00 |
| 25.06.2026 | 10,83 | 10,95 | 10,66 | 10,78 | -0,42% | 3.338.170,00 |
| 24.06.2026 | 10,76 | 11,11 | 10,76 | 10,83 | 1,21% | 3.937.858,00 |
| 23.06.2026 | 10,57 | 10,88 | 10,57 | 10,70 | -0,47% | 3.365.249,00 |
| 22.06.2026 | 10,57 | 10,91 | 10,52 | 10,75 | 1,26% | 4.103.029,00 |
| 19.06.2026 | 10,61 | 10,62 | 10,61 | 10,62 | 0,25% | - |
| 18.06.2026 | 10,80 | 10,95 | 10,57 | 10,59 | -1,67% | 4.983.125,00 |
| 17.06.2026 | 10,85 | 11,43 | 10,75 | 10,77 | -2,05% | 3.665.307,00 |
| 16.06.2026 | 10,98 | 11,07 | 10,80 | 11,00 | 0,05% | 4.040.531,00 |
| 15.06.2026 | 11,65 | 11,76 | 10,96 | 10,99 | -2,40% | 3.566.231,00 |
| 12.06.2026 | 11,34 | 11,40 | 11,18 | 11,26 | 0,18% | 3.388.780,00 |
| 11.06.2026 | 10,65 | 11,26 | 10,63 | 11,24 | 6,04% | 3.532.491,00 |
| 10.06.2026 | 10,63 | 10,96 | 10,56 | 10,60 | -0,56% | 5.234.096,00 |
| 09.06.2026 | 10,67 | 10,83 | 10,47 | 10,66 | 0,90% | 3.592.086,00 |
| 08.06.2026 | 10,36 | 10,66 | 10,36 | 10,57 | 1,59% | 4.651.407,00 |
| 05.06.2026 | 10,65 | 11,01 | 10,37 | 10,40 | -3,35% | 4.506.493,00 |
| 04.06.2026 | 10,77 | 10,89 | 10,65 | 10,76 | 1,13% | 3.591.747,00 |
| 03.06.2026 | 11,00 | 11,09 | 10,43 | 10,64 | -5,42% | 8.659.257,00 |
| 02.06.2026 | 11,51 | 11,56 | 11,16 | 11,25 | -3,72% | 5.907.512,00 |
| 01.06.2026 | 11,50 | 11,70 | 11,36 | 11,69 | 2,05% | 3.291.193,00 |
| 29.05.2026 | 11,33 | 11,48 | 11,23 | 11,45 | 1,15% | 7.940.554,00 |
| 28.05.2026 | 11,25 | 11,50 | 11,16 | 11,32 | -0,26% | 3.613.202,00 |
| 27.05.2026 | 11,41 | 11,85 | 11,34 | 11,35 | 0,53% | 6.193.362,00 |
| 26.05.2026 | 11,15 | 11,32 | 11,01 | 11,29 | 2,64% | 6.498.474,00 |
| 22.05.2026 | 11,02 | 11,14 | 10,83 | 11,00 | -0,90% | 5.683.046,00 |
| 21.05.2026 | 10,89 | 11,42 | 10,88 | 11,10 | 0,45% | 5.703.907,00 |
| 20.05.2026 | 10,39 | 11,09 | 10,35 | 11,05 | 7,49% | 9.886.299,00 |
| 19.05.2026 | 10,19 | 10,49 | 10,07 | 10,28 | 0,69% | 8.490.678,00 |
| 18.05.2026 | 9,51 | 10,27 | 9,51 | 10,21 | 6,24% | 8.885.843,00 |
| 15.05.2026 | 9,98 | 10,31 | 9,45 | 9,61 | -0,72% | 12.962.394,00 |
| 14.05.2026 | 9,84 | 9,88 | 9,60 | 9,68 | -0,10% | 9.771.235,00 |
| 13.05.2026 | 10,10 | 10,29 | 9,66 | 9,69 | -6,65% | 10.896.757,00 |
| 12.05.2026 | 10,42 | 10,45 | 10,20 | 10,38 | -0,38% | 4.830.912,00 |
| 11.05.2026 | 10,75 | 10,76 | 10,26 | 10,42 | -3,25% | 5.548.018,00 |
| 08.05.2026 | 11,12 | 11,26 | 10,76 | 10,77 | -2,45% | 4.744.210,00 |
| 07.05.2026 | 11,40 | 11,40 | 10,96 | 11,04 | -2,90% | 6.117.015,00 |
| 06.05.2026 | 11,27 | 11,52 | 11,21 | 11,37 | 2,62% | 4.173.753,00 |
| 05.05.2026 | 11,00 | 11,09 | 10,85 | 11,08 | 2,21% | 5.539.316,00 |
| 04.05.2026 | 11,10 | 11,27 | 10,74 | 10,84 | -2,25% | 4.467.157,00 |
| 01.05.2026 | 11,04 | 11,19 | 10,97 | 11,09 | 1,00% | 4.161.256,00 |
| 30.04.2026 | 10,85 | 11,08 | 10,80 | 10,98 | 1,20% | 8.785.675,00 |
| 29.04.2026 | 11,27 | 11,35 | 10,83 | 10,85 | -6,95% | 8.001.167,00 |
| 28.04.2026 | 11,89 | 11,96 | 11,58 | 11,66 | -2,75% | 4.876.615,00 |
| 27.04.2026 | 12,23 | 12,36 | 11,91 | 11,99 | -1,88% | 5.009.011,00 |
| 24.04.2026 | 12,22 | 12,32 | 11,74 | 12,22 | -16,01% | 9.374.963,00 |
| 23.04.2026 | 14,90 | 15,04 | 14,33 | 14,55 | -3,51% | 8.755.117,00 |
| 22.04.2026 | 15,48 | 15,73 | 14,89 | 15,08 | -2,52% | 4.773.194,00 |
| 21.04.2026 | 15,50 | 15,69 | 15,30 | 15,47 | 0,45% | 4.241.730,00 |
| 20.04.2026 | 15,10 | 15,44 | 14,84 | 15,40 | 1,99% | 5.264.461,00 |
| 17.04.2026 | 15,50 | 15,81 | 14,87 | 15,10 | -1,24% | 6.432.812,00 |