גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סטון קו > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סטון קו

StoneCo

מניה STNE נאסד"ק USD

שער

12.57

שינוי

-1.64%

שינוי ב USD

-0.21

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	12.8256	12.8256	12.8256	12.8256	0.00
16:50	12.8	12.8	12.8	12.8	94,101.00
17:00	12.655	12.655	12.655	12.655	90,969.00
17:10	12.62	12.62	12.62	12.62	310,579.00
17:20	12.645	12.645	12.645	12.645	46,819.00
17:30	12.705	12.705	12.705	12.705	43,563.00
17:40	12.685	12.685	12.685	12.685	42,009.00
17:50	12.705	12.705	12.705	12.705	28,878.00
18:00	12.705	12.705	12.705	12.705	39,839.00
18:10	12.735	12.735	12.735	12.735	56,285.00
18:20	12.74	12.74	12.74	12.74	51,131.00
18:30	12.735	12.735	12.735	12.735	57,487.00
18:40	12.745	12.745	12.745	12.745	42,055.00
18:50	12.785	12.785	12.785	12.785	60,402.00
19:00	12.795	12.795	12.795	12.795	56,082.00
19:10	12.8	12.8	12.8	12.8	20,097.00
19:20	12.77	12.77	12.77	12.77	62,367.00
19:30	12.815	12.815	12.815	12.815	65,530.00
19:40	12.8	12.8	12.8	12.8	26,263.00
19:50	12.775	12.775	12.775	12.775	19,239.00
20:00	12.75	12.75	12.75	12.75	37,945.00
20:10	12.71	12.71	12.71	12.71	46,026.00
20:20	12.685	12.685	12.685	12.685	34,279.00
20:30	12.69	12.69	12.69	12.69	21,800.00
20:40	12.685	12.685	12.685	12.685	46,392.00
20:50	12.685	12.685	12.685	12.685	42,535.00
21:00	12.66	12.66	12.66	12.66	48,954.00
21:10	12.655	12.655	12.655	12.655	39,865.00
21:20	12.645	12.645	12.645	12.645	59,729.00
21:30	12.695	12.695	12.695	12.695	56,597.00
21:40	12.715	12.715	12.715	12.715	58,497.00
21:50	12.71	12.71	12.71	12.71	37,867.00
22:00	12.635	12.635	12.635	12.635	50,734.00
22:10	12.63	12.63	12.63	12.63	42,339.00
22:20	12.605	12.605	12.605	12.605	30,891.00
22:30	12.605	12.605	12.605	12.605	54,683.00
22:40	12.585	12.585	12.585	12.585	52,020.00
22:50	12.575	12.575	12.575	12.575	71,885.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	13.29	13.235	13.26	13.285	156,931.00
28.07.2025 17:30	13.3053	13.2501	13.265	13.285	176,045.00
28.07.2025 18:00	13.325	13.24	13.28	13.295	296,404.00
28.07.2025 18:30	13.3155	13.26	13.296	13.3155	359,367.00
28.07.2025 19:00	13.329	13.28	13.315	13.31	505,872.00
28.07.2025 19:30	13.315	13.2492	13.315	13.255	475,741.00
28.07.2025 20:00	13.28	13.225	13.265	13.225	691,144.00
28.07.2025 20:30	13.23	13.18	13.225	13.195	767,045.00
28.07.2025 21:00	13.215	13.18	13.195	13.195	1,070,232.00
28.07.2025 21:30	13.21	13.185	13.195	13.195	914,538.00
28.07.2025 22:00	13.2092	13.17	13.1992	13.17	1,053,326.00
28.07.2025 22:30	13.195	13.15	13.17	13.195	1,204,177.00
29.07.2025 16:30	13.23	13.145	13.2154	13.165	48,984.00
29.07.2025 17:00	13.18	13.085	13.155	13.18	143,384.00
29.07.2025 17:30	13.18	13.095	13.16	13.105	225,246.00
29.07.2025 18:00	13.14	13.065	13.105	13.085	317,932.00
29.07.2025 18:30	13.145	13.08	13.105	13.145	410,568.00
29.07.2025 19:00	13.145	13.08	13.145	13.105	587,185.00
29.07.2025 19:30	13.1792	13.1	13.105	13.175	457,704.00
29.07.2025 20:00	13.18	13.15	13.17	13.165	640,710.00
29.07.2025 20:30	13.1699	13.105	13.165	13.1079	587,701.00
29.07.2025 21:00	13.13	13.095	13.105	13.105	818,634.00
29.07.2025 21:30	13.145	13.11	13.115	13.145	689,551.00
29.07.2025 22:00	13.155	13.13	13.145	13.13	749,607.00
29.07.2025 22:30	13.1355	13.065	13.135	13.12	963,907.00
30.07.2025 16:30	13.09	12.885	13.09	12.985	84,022.00
30.07.2025 17:00	12.995	12.955	12.955	12.995	254,725.00
30.07.2025 17:30	12.955	12.885	12.955	12.885	328,065.00
30.07.2025 18:00	13.015	12.895	12.895	12.945	600,629.00
30.07.2025 18:30	12.995	12.955	12.97	12.985	684,956.00
30.07.2025 19:00	13.015	12.935	12.975	12.975	1,177,012.00
30.07.2025 19:30	13.015	12.955	12.975	12.985	938,179.00
30.07.2025 20:00	13.035	12.99	13.005	13.015	1,537,308.00
30.07.2025 20:30	13.015	12.975	13.015	12.975	1,559,552.00
30.07.2025 21:00	12.995	12.905	12.985	12.985	1,582,561.00
30.07.2025 21:30	13.145	12.965	12.995	12.995	1,581,874.00
30.07.2025 22:00	13.055	12.955	13.005	12.975	2,291,717.00
30.07.2025 22:30	13.015	12.935	13	12.95	2,340,644.00
31.07.2025 16:30	12.89	12.785	12.815	12.865	61,024.00
31.07.2025 17:00	12.865	12.81	12.84	12.84	86,560.00
31.07.2025 17:30	12.895	12.815	12.82	12.815	245,522.00
31.07.2025 18:00	12.905	12.835	12.835	12.89	396,904.00
31.07.2025 18:30	12.955	12.88	12.885	12.915	531,292.00
31.07.2025 19:00	12.945	12.895	12.915	12.945	519,852.00
31.07.2025 19:30	12.935	12.885	12.935	12.895	747,433.00
31.07.2025 20:00	12.905	12.8	12.89	12.81	946,141.00
31.07.2025 20:30	12.855	12.775	12.815	12.775	985,080.00
31.07.2025 21:00	12.83	12.77	12.79	12.825	897,643.00
31.07.2025 21:30	12.855	12.82	12.845	12.835	1,225,075.00
31.07.2025 22:00	12.845	12.79	12.835	12.795	1,380,300.00
31.07.2025 22:30	12.8	12.735	12.795	12.765	950,008.00
01.08.2025 16:30	12.915	12.6183	12.6439	12.6183	86,652.00
01.08.2025 17:00	12.715	12.595	12.63	12.695	380,200.00
01.08.2025 17:30	12.74	12.645	12.6993	12.7292	420,806.00
01.08.2025 18:00	12.7593	12.72	12.735	12.735	507,876.00
01.08.2025 18:30	12.81	12.73	12.74	12.795	601,558.00
01.08.2025 19:00	12.825	12.76	12.7991	12.8011	721,924.00
01.08.2025 19:30	12.805	12.735	12.805	12.745	832,538.00
01.08.2025 20:00	12.7453	12.675	12.7453	12.675	909,853.00
01.08.2025 20:30	12.69	12.655	12.685	12.665	811,750.00
01.08.2025 21:00	12.71	12.625	12.67	12.705	1,059,123.00
01.08.2025 21:30	12.73	12.625	12.705	12.635	1,135,368.00
01.08.2025 22:00	12.645	12.595	12.64	12.595	1,211,977.00
01.08.2025 22:30	12.595	12.545	12.59	12.575	1,297,379.00

צרו איתנו קשר *5988