Stonks(STNK)Hoje
$11.34
Stonks Histórico de preços
(STNK)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $8.779352 | $10.06354 | $8.612633 | $9.911190 | $99,171.97 |
2025-09-14 | $9.302155 | $9.516587 | $8.554978 | $8.746616 | $61,562.89 |
2025-09-13 | $9.449390 | $9.878445 | $9.147498 | $9.210713 | $45,828.30 |
2025-09-12 | $8.810407 | $9.588599 | $8.781113 | $9.483058 | $21,762.63 |
2025-09-11 | $8.982863 | $9.035831 | $8.673244 | $8.818976 | $15,305.71 |
2025-09-10 | $8.301150 | $9.234553 | $8.197477 | $8.982941 | $65,943.22 |
2025-09-09 | $8.733046 | $8.727555 | $8.085891 | $8.300816 | $31,020.20 |
2025-09-08 | $8.488272 | $8.853644 | $7.988391 | $8.853644 | $54,830.73 |
2025-09-07 | $8.161538 | $8.506047 | $7.948967 | $8.501985 | $21,103.67 |
2025-09-06 | $8.153368 | $8.230812 | $7.900053 | $8.177520 | $23,297.84 |
2025-09-05 | $8.797579 | $8.941087 | $7.954842 | $8.107353 | $56,302.45 |
2025-09-04 | $9.386998 | $9.331287 | $8.660902 | $8.797579 | $13,678.90 |
2025-09-03 | $9.302905 | $10.07 | $9.11 | $9.409319 | $60,915.37 |
2025-09-02 | $8.444680 | $9.71 | $7.81 | $9.307161 | $109.886K |
2025-09-01 | $8.543507 | $8.8 | $8.32 | $8.767032 | $30,109.72 |
2025-08-31 | $8.817881 | $8.96 | $8.43 | $8.517649 | $27,597.47 |
2025-08-30 | $8.908264 | $9.11 | $8.59 | $8.810209 | $22,390.24 |
2025-08-29 | $8.971831 | $10.12 | $8.75 | $8.876119 | $76,951.35 |
2025-08-28 | $8.941294 | $9.27 | $8.74 | $8.985800 | $17,890.81 |
2025-08-27 | $8.748671 | $9.23 | $8.69 | $8.972654 | $24,984.57 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Stonks(STNK)
