Hot Features
프리미엄
StoneCo Ltd (STOC31)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.72 | 11.9978575254 | 56.01 | 63.27 | 52.9 | 193898 | 56.99055879 | DR |
| 4 | -3.15 | -4.78142076503 | 65.88 | 67.5 | 52.9 | 197532 | 61.97881204 | DR |
| 12 | -11.17 | -15.1150202977 | 73.9 | 74.4 | 52.9 | 135869 | 63.81214571 | DR |
| 26 | -12.02 | -16.0802675585 | 74.75 | 82.1 | 52.9 | 128119 | 67.66535446 | DR |
| 52 | -7.85 | -11.1221309153 | 70.58 | 96.8 | 52.9 | 111670 | 74.02494739 | DR |
| 156 | -31.79 | -33.6330935252 | 94.52 | 110.8 | 35.5 | 52021 | 69.34878692 | DR |
| 260 | -270.03 | -81.1485755499 | 332.76 | 380 | 35.5 | 47371 | 77.42735521 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732570140 | 62.73 | 2.62 | 4.36 | 61.22 | 63.27 | 60.06 | 405569 |
| 1732310940 | 60.11 | 5.42 | 9.91 | 54.68 | 60.95 | 54.68 | 357707 |
| 1732224600 | 54.69 | 0.81 | 1.50 | 55.74 | 55.74 | 52.9 | 37026 |
| 1732051800 | 53.88 | -1.83 | -3.28 | 56.27 | 56.27 | 53.17 | 296695 |
| 1731965340 | 55.71 | -1.39 | -2.43 | 56.01 | 57.5 | 55.71 | 84165 |
| 1731619800 | 57.1 | -4.89 | -7.89 | 62.61 | 62.61 | 56.85 | 248675 |
| 1731533400 | 61.99 | -4.21 | -6.36 | 67.42 | 67.42 | 60.9 | 1041645 |
| 1731446940 | 66.2 | 0.2 | 0.30 | 66.629999 | 67.5 | 65.94 | 224093 |
| 1731360540 | 66 | 2 | 3.13 | 65.989999 | 66.629999 | 65 | 110270 |
| 1731101400 | 64 | -0.18 | -0.28 | 64.849999 | 65.209999 | 63.8 | 32324 |
| 1731014940 | 64.18 | -0.79 | -1.22 | 65.599999 | 66.54 | 64.18 | 227590 |
| 1730928600 | 64.97 | 0.97 | 1.52 | 62.72 | 65.33 | 62.72 | 147474 |
| 1730842200 | 64 | -2.05 | -3.10 | 66.05 | 66.66 | 62.1 | 109073 |
| 1730755800 | 66.05 | 0.38 | 0.58 | 66.33 | 66.86 | 64.2 | 132847 |
| 1730496600 | 65.67 | 0.99 | 1.53 | 64.5 | 66.31 | 63.88 | 204521 |
| 1730410200 | 64.68 | -0.03 | -0.05 | 64.44 | 65.81 | 64.37 | 26233 |
| 1730323800 | 64.709999 | -2.19 | -3.27 | 66.239999 | 66.97 | 64.65 | 87224 |
| 1730237340 | 66.9 | 1.2 | 1.83 | 65.34 | 67.31 | 65.34 | 123942 |
| 1730151000 | 65.7 | 0.57 | 0.88 | 65.879999 | 67 | 65.33 | 64067 |
| 1729891800 | 65.129999 | 1.05 | 1.64 | 64.2 | 66.06 | 64.05 | 192264 |
| 1729805400 | 64.08 | 0.58 | 0.91 | 63.7 | 64.18 | 63.13 | 27832 |
| 1729719000 | 63.5 | -0.06 | -0.09 | 62.94 | 64.48 | 62.92 | 12677 |
| 1729632600 | 63.56 | 1.16 | 1.86 | 62.56 | 63.59 | 62.37 | 17232 |
| 1729546140 | 62.4 | 0 | 0.00 | 63.2 | 63.69 | 62.37 | 138795 |
| 1729287000 | 62.4 | 0.59 | 0.95 | 62.35 | 63.36 | 62.1 | 19445 |
| 1729200540 | 61.81 | 0.23 | 0.37 | 62 | 62.37 | 61.11 | 9655 |
| 1729114140 | 61.58 | -0.71 | -1.14 | 62.91 | 63.1 | 61.36 | 34049 |
| 1729027740 | 62.29 | -0.82 | -1.30 | 62.21 | 63.57 | 61.71 | 44565 |
| 1728941340 | 63.11 | 1.56 | 2.53 | 61.6 | 63.11 | 60.75 | 59511 |
| 1728682200 | 61.55 | 0.53 | 0.87 | 59.79 | 61.55 | 59.79 | 168649 |
| 1728595740 | 61.02 | 0.52 | 0.86 | 60.5 | 61.73 | 59.6 | 75616 |
| 1728509400 | 60.5 | -1.34 | -2.17 | 61.9 | 62.21 | 60 | 28497 |
| 1728422940 | 61.84 | 0.84 | 1.38 | 61.2 | 61.97 | 60.49 | 44700 |
| 1728336600 | 61 | -0.52 | -0.85 | 61.63 | 62.25 | 61 | 57945 |
| 1728077400 | 61.52 | 1.37 | 2.28 | 60.77 | 61.92 | 60.77 | 163508 |
| 1727991000 | 60.15 | -0.25 | -0.41 | 60.59 | 60.75 | 59.58 | 64082 |
| 1727904540 | 60.4 | -0.36 | -0.59 | 60.6 | 62 | 60.4 | 61768 |
| 1727818200 | 60.76 | -0.74 | -1.20 | 62.39 | 62.39 | 60 | 45839 |
| 1727731800 | 61.5 | -1.03 | -1.65 | 62.13 | 62.46 | 60.9 | 94205 |
| 1727472600 | 62.53 | 1.94 | 3.20 | 61.97 | 63.38 | 60.93 | 126251 |
| 1727386140 | 60.59 | 0.59 | 0.98 | 60.66 | 62.25 | 59.99 | 98477 |
| 1727299740 | 60 | -1.4 | -2.28 | 61 | 61.3 | 59.46 | 73776 |
| 1727213400 | 61.4 | 0.19 | 0.31 | 61.77 | 62.29 | 60.45 | 40364 |
| 1727127000 | 61.21 | -1.29 | -2.06 | 62.5 | 63.14 | 61.21 | 46577 |
| 1726867800 | 62.5 | -4.37 | -6.54 | 66.91 | 66.91 | 62.5 | 217511 |
| 1726781400 | 66.87 | -0.18 | -0.27 | 68.23 | 68.62 | 66.87 | 66569 |
| 1726695000 | 67.05 | -0.84 | -1.24 | 67 | 68.58 | 66.59 | 93778 |
| 1726608600 | 67.89 | -0.56 | -0.82 | 68.5 | 69.21 | 67.34 | 28142 |
| 1726522200 | 68.45 | 0.85 | 1.26 | 68.63 | 68.81 | 67.55 | 269399 |
| 1726263000 | 67.6 | 1.41 | 2.13 | 67.95 | 68.63 | 67.28 | 110834 |
| 1726176540 | 66.19 | -1.74 | -2.56 | 68.47 | 69.56 | 66.15 | 82428 |
| 1726090140 | 67.93 | 5.13 | 8.17 | 64.5 | 67.93 | 63.23 | 123062 |
| 1726003740 | 62.8 | 0.41 | 0.66 | 62.03 | 64.09 | 62.03 | 102297 |
| 1725917400 | 62.39 | -1.11 | -1.75 | 63.51 | 64.16 | 61.8 | 30115 |
| 1725658200 | 63.5 | -2.67 | -4.04 | 65.01 | 65.86 | 62.87 | 144547 |
| 1725571800 | 66.17 | -5.86 | -8.14 | 64 | 67.08 | 62 | 654975 |
| 1725485400 | 72.03 | -0.75 | -1.03 | 73.73 | 73.89 | 70.74 | 189435 |
| 1725399000 | 72.78 | 0.08 | 0.11 | 72.2 | 74.4 | 70.98 | 430399 |
| 1725312600 | 72.7 | -2.55 | -3.39 | 73.9 | 74.3 | 72.62 | 35057 |
| 1725053400 | 75.25 | 0.32 | 0.43 | 74.93 | 76.5 | 73.83 | 285170 |
| 1724967000 | 74.93 | 2.72 | 3.77 | 72.21 | 75.34 | 72.21 | 169124 |
| 1724880600 | 72.21 | -1.74 | -2.35 | 73.87 | 74.24 | 70.89 | 308534 |
| 1724794140 | 73.95 | -0.75 | -1.00 | 74.7 | 75.98 | 73.92 | 29471 |
| 1724707740 | 74.7 | -1.22 | -1.61 | 76.16 | 78 | 74.7 | 48467 |
