Hot Features
프리미엄
StoneCo Ltd (STNE)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 5.78703703704 | 8.64 | 9.69 | 8.62 | 5431217 | 9.04459671 | CS |
| 4 | 1.05 | 12.978986403 | 8.09 | 9.69 | 7.7223 | 5151825 | 8.51890369 | CS |
| 12 | -2.12 | -18.8277087034 | 11.26 | 11.675 | 7.7223 | 5941501 | 9.17214167 | CS |
| 26 | -4.05 | -30.7050796058 | 13.19 | 15.081 | 7.7223 | 5280697 | 10.83592145 | CS |
| 52 | -8.58 | -48.4198645598 | 17.72 | 19.46 | 7.7223 | 5213896 | 12.97081465 | CS |
| 156 | -5.44 | -37.3113854595 | 14.58 | 19.46 | 6.812 | 5957135 | 11.72771899 | CS |
| 260 | -34.96 | -79.2743764172 | 44.1 | 95.1172 | 6.812 | 4960914 | 19.89925194 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 9.17 | -0.34 | -3.58 | 9.6 | 9.6 | 9.17 | 4489130 |
| 1738280100 | 9.51 | 0.64 | 7.22 | 9.01 | 9.69 | 8.94 | 8777087 |
| 1738193700 | 8.8699999 | 0.03 | 0.34 | 8.84 | 9.085 | 8.69 | 4773187 |
| 1738107300 | 8.84 | -0.07 | -0.79 | 8.96 | 9.07 | 8.83 | 3269397 |
| 1738020900 | 8.91 | 0.22 | 2.53 | 8.65 | 8.955 | 8.64 | 4921202 |
| 1737761700 | 8.69 | 0.11 | 1.28 | 8.64 | 8.89 | 8.6199999 | 5415214 |
| 1737675300 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1737588900 | 8.58 | 0.14 | 1.66 | 8.48 | 8.76 | 8.478 | 4759395 |
| 1737502500 | 8.44 | -0.12 | -1.40 | 8.6199999 | 8.6199999 | 8.38 | 4549559 |
| 1737156900 | 8.56 | 0.14 | 1.66 | 8.47 | 8.63 | 8.395 | 5069879 |
| 1737070500 | 8.42 | -0.32 | -3.66 | 8.25 | 8.585 | 8.2 | 6050937 |
| 1736984100 | 8.74 | 0.51 | 6.20 | 8.5 | 8.83 | 8.45 | 5698936 |
| 1736897700 | 8.23 | 0.09 | 1.11 | 8.14 | 8.26 | 8.1199999 | 4384162 |
| 1736811300 | 8.14 | 0.29 | 3.69 | 7.77 | 8.16 | 7.7223 | 4636490 |
| 1736552100 | 7.85 | -0.12 | -1.51 | 7.83 | 8.005 | 7.73 | 7090780 |
| 1736379300 | 7.97 | -0.33 | -3.98 | 8.15 | 8.15 | 7.945 | 5707687 |
| 1736292900 | 8.3 | 0.11 | 1.34 | 8.2899999 | 8.41 | 8.21 | 3879415 |
| 1736206500 | 8.19 | 0.16 | 1.99 | 8.41 | 8.545 | 8.15 | 5466186 |
| 1735947300 | 8.03 | -0.07 | -0.86 | 8.09 | 8.13 | 8.01 | 3131509 |
| 1735860900 | 8.1 | 0.13 | 1.63 | 8.01 | 8.32 | 7.91 | 4704239 |
| 1735688100 | 7.97 | 0.09 | 1.14 | 7.93 | 8.06 | 7.9 | 3937473 |
| 1735601700 | 7.88 | -0.31 | -3.79 | 8.13 | 8.13 | 7.83 | 5507756 |
| 1735342500 | 8.19 | -0.07 | -0.85 | 8.2 | 8.28 | 8.07 | 3073873 |
| 1735256100 | 8.26 | 0.18 | 2.23 | 8.05 | 8.28 | 7.96 | 3905747 |
| 1735077840 | 8.08 | -0.01 | -0.12 | 8.13 | 8.13 | 8.01 | 1995702 |
| 1734996900 | 8.09 | -0.11 | -1.34 | 8.21 | 8.27 | 7.995 | 5641755 |
| 1734737700 | 8.2 | 0.2 | 2.50 | 8 | 8.32 | 7.98 | 7455451 |
| 1734651300 | 8 | -0.04 | -0.50 | 8.13 | 8.19 | 7.99 | 6498264 |
| 1734564900 | 8.0399999 | -0.66 | -7.59 | 8.68 | 8.7693999 | 8.025 | 10003477 |
| 1734478500 | 8.7 | -0.01 | -0.11 | 8.69 | 8.9949999 | 8.66 | 6772859 |
| 1734392100 | 8.71 | -0.31 | -3.44 | 8.9574 | 9.05 | 8.7 | 5738180 |
| 1734132900 | 9.02 | 0.05 | 0.56 | 8.96 | 9.06 | 8.8699999 | 3629380 |
| 1734046500 | 8.97 | -0.16 | -1.75 | 8.92 | 9.1199999 | 8.91 | 5327661 |
| 1733960100 | 9.13 | 0.08 | 0.88 | 9.0825 | 9.39 | 8.91 | 5884032 |
| 1733873700 | 9.05 | -0.13 | -1.42 | 9.1 | 9.17 | 9.02 | 5338948 |
| 1733787300 | 9.18 | 0.02 | 0.22 | 9.2899999 | 9.755 | 9.16 | 7353138 |
| 1733528100 | 9.16 | -0.23 | -2.45 | 9.41 | 9.52 | 9.08 | 6990709 |
| 1733441700 | 9.39 | -0.14 | -1.47 | 9.475 | 9.68 | 9.32 | 5990880 |
| 1733355300 | 9.53 | 0.07 | 0.74 | 9.44 | 9.67 | 9.44 | 5215361 |
| 1733268900 | 9.46 | -0.27 | -2.77 | 9.66 | 9.77 | 9.355 | 6425084 |
| 1733182500 | 9.73 | 0.25 | 2.64 | 9.42 | 9.805 | 9.14 | 9245387 |
| 1732917840 | 9.48 | -0.93 | -8.93 | 9.39 | 9.64 | 9.26 | 8487688 |
| 1732750500 | 10.41 | -0.29 | -2.71 | 10.82 | 10.85 | 10.205 | 7499160 |
| 1732664100 | 10.7 | -0.2 | -1.83 | 10.82 | 11.05 | 10.635 | 6588910 |
| 1732577700 | 10.9 | 0.64 | 6.24 | 10.57 | 10.965 | 10.5 | 11897827 |
| 1732318500 | 10.26 | 0.99 | 10.68 | 9.86 | 10.48 | 9.82 | 10707780 |
| 1732232100 | 9.27 | 0.16 | 1.76 | 9.18 | 9.4 | 9.07 | 4863418 |
| 1732145700 | 9.11 | -0.17 | -1.83 | 9.26 | 9.315 | 9.06 | 4257138 |
| 1732059300 | 9.28 | -0.39 | -4.03 | 9.595 | 9.595 | 9.19 | 7788316 |
| 1731972900 | 9.67 | -0.09 | -0.92 | 9.76 | 9.905 | 9.66 | 4134197 |
| 1731713700 | 9.76 | -0.11 | -1.11 | 9.94 | 10 | 9.61 | 4971346 |
| 1731627300 | 9.8699999 | -0.61 | -5.82 | 10.5 | 10.52 | 9.83 | 10444472 |
| 1731540900 | 10.48 | -1.11 | -9.58 | 11.44 | 11.48 | 10.45 | 12173928 |
| 1731454500 | 11.59 | 0.03 | 0.26 | 11.53 | 11.675 | 11.34 | 6552936 |
| 1731368100 | 11.56 | 0.26 | 2.30 | 11.365 | 11.605 | 11.21 | 3144741 |
| 1731108900 | 11.3 | -0.05 | -0.44 | 11.26 | 11.32 | 11.04 | 3112798 |
| 1731022500 | 11.35 | -0.16 | -1.39 | 11.55 | 11.78 | 11.29 | 4330437 |
| 1730936100 | 11.51 | 0.48 | 4.35 | 11.16 | 11.53 | 10.9101 | 6184059 |
| 1730849700 | 11.03 | -0.31 | -2.73 | 11.28 | 11.29 | 10.78 | 5163838 |
| 1730763300 | 11.34 | 0.26 | 2.35 | 11.11 | 11.6041 | 11.09 | 3262950 |
| 1730500500 | 11.08 | -0.02 | -0.18 | 11.18 | 11.41 | 11.005 | 4767198 |
