Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
STOK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 14.065 | -0.35 | -2.39% | 14.63 | 14.63 | 13.45 | 512,165 |
| 24 May 2024 | 14.41 | -0.30 | -2.04% | 14.81 | 15.03 | 14.38 | 457,977 |
| 23 May 2024 | 14.71 | -1.10 | -6.96% | 15.53 | 15.639 | 14.60 | 502,460 |
| 22 May 2024 | 15.81 | 0.46 | 3.00% | 15.34 | 16.664 | 14.80 | 823,460 |
| 21 May 2024 | 15.35 | -0.75 | -4.66% | 15.92 | 16.36 | 15.10 | 722,701 |
| 20 May 2024 | 16.10 | 2.20 | 15.83% | 13.96 | 16.44 | 13.90 | 1,330,338 |
| 17 May 2024 | 13.90 | -0.13 | -0.93% | 14.11 | 14.175 | 13.73 | 471,156 |
| 16 May 2024 | 14.03 | -0.10 | -0.71% | 14.15 | 14.39 | 13.91 | 762,680 |
| 15 May 2024 | 14.13 | 1.33 | 10.39% | 13.25 | 14.80 | 13.17 | 1,305,283 |
| 14 May 2024 | 12.80 | 1.25 | 10.82% | 11.75 | 12.88 | 11.61 | 953,791 |
| 13 May 2024 | 11.55 | 0.07 | 0.61% | 11.52 | 11.885 | 11.4194 | 264,073 |
| 10 May 2024 | 11.48 | -0.53 | -4.41% | 12.14 | 12.24 | 11.01 | 894,702 |
| 09 May 2024 | 12.01 | 0.41 | 3.53% | 11.62 | 12.12 | 11.58 | 313,240 |
| 08 May 2024 | 11.60 | -0.34 | -2.85% | 11.72 | 12.12 | 11.38 | 803,394 |
| 07 May 2024 | 11.94 | 0.07 | 0.59% | 11.88 | 12.10 | 11.37 | 738,112 |
| 06 May 2024 | 11.87 | -0.15 | -1.25% | 12.02 | 12.31 | 11.65 | 608,972 |
| 03 May 2024 | 12.02 | 0.33 | 2.82% | 12.00 | 12.6037 | 11.585 | 529,277 |
| 02 May 2024 | 11.69 | 0.13 | 1.12% | 11.66 | 11.98 | 11.45 | 704,158 |
| 01 May 2024 | 11.56 | 0.53 | 4.81% | 11.14 | 11.8226 | 10.97 | 923,829 |
| 30 Abr 2024 | 11.03 | -0.83 | -7.00% | 11.69 | 11.93 | 10.98 | 762,834 |
| 29 Abr 2024 | 11.86 | -0.55 | -4.43% | 11.80 | 12.73 | 11.50 | 936,133 |
| 26 Abr 2024 | 12.41 | 0.72 | 6.16% | 11.69 | 12.43 | 11.49 | 896,147 |
| 25 Abr 2024 | 11.69 | 0.03 | 0.26% | 11.4793 | 11.82 | 11.11 | 558,470 |
| 24 Abr 2024 | 11.66 | 0.40 | 3.55% | 11.18 | 12.04 | 11.07 | 1,474,467 |
| 23 Abr 2024 | 11.26 | 0.01 | 0.09% | 11.24 | 11.87 | 11.07 | 637,368 |
| 22 Abr 2024 | 11.25 | -0.80 | -6.64% | 12.00 | 12.00 | 10.90 | 1,290,253 |
| 19 Abr 2024 | 12.05 | 0.40 | 3.43% | 11.55 | 12.20 | 11.50 | 1,011,860 |
| 18 Abr 2024 | 11.65 | -0.07 | -0.60% | 11.76 | 12.27 | 11.54 | 1,408,028 |
| 17 Abr 2024 | 11.72 | -0.73 | -5.86% | 12.51 | 12.97 | 11.63 | 791,111 |
| 16 Abr 2024 | 12.45 | 0.24 | 1.97% | 12.04 | 12.76 | 12.04 | 365,312 |
| 15 Abr 2024 | 12.21 | -0.56 | -4.39% | 12.72 | 12.87 | 12.00 | 2,370,926 |
| 12 Abr 2024 | 12.77 | -0.73 | -5.41% | 13.35 | 13.82 | 12.54 | 526,832 |
| 11 Abr 2024 | 13.50 | 0.74 | 5.80% | 12.88 | 13.61 | 12.41 | 527,955 |
| 10 Abr 2024 | 12.76 | -0.09 | -0.70% | 12.615 | 13.01 | 12.33 | 590,348 |
| 09 Abr 2024 | 12.85 | -0.15 | -1.15% | 13.00 | 13.30 | 12.18 | 1,770,535 |
| 08 Abr 2024 | 13.00 | 0.43 | 3.42% | 12.70 | 13.49 | 12.52 | 991,118 |
| 05 Abr 2024 | 12.57 | 0.40 | 3.29% | 12.18 | 12.8599 | 12.06 | 625,877 |
| 04 Abr 2024 | 12.17 | -0.65 | -5.03% | 13.05 | 13.89 | 11.77 | 892,561 |
| 03 Abr 2024 | 12.815 | -0.27 | -2.03% | 13.04 | 13.49 | 12.33 | 1,379,263 |
| 02 Abr 2024 | 13.08 | -0.41 | -3.04% | 13.10 | 13.11 | 12.00 | 1,924,328 |
| 01 Abr 2024 | 13.49 | -0.01 | -0.07% | 13.22 | 13.635 | 12.59 | 1,450,521 |
| 28 Mar 2024 | 13.50 | -0.67 | -4.73% | 14.19 | 14.25 | 12.20 | 4,717,516 |
| 27 Mar 2024 | 14.17 | 3.88 | 37.71% | 11.20 | 16.3999 | 10.35 | 17,723,269 |
| 26 Mar 2024 | 10.29 | 3.79 | 58.31% | 11.07 | 13.00 | 10.16 | 19,449,476 |
| 25 Mar 2024 | 6.50 | 0.20 | 3.17% | 6.29 | 6.80 | 6.29 | 2,347,107 |
| 22 Mar 2024 | 6.30 | 0.31 | 5.18% | 6.01 | 6.45 | 5.93 | 1,161,541 |
| 21 Mar 2024 | 5.99 | 0.00 | 0.00% | 6.11 | 6.3434 | 5.80 | 107,005 |
| 20 Mar 2024 | 5.99 | 0.19 | 3.28% | 5.82 | 6.18 | 5.60 | 117,944 |
| 19 Mar 2024 | 5.80 | -0.28 | -4.61% | 5.90 | 6.395 | 5.71 | 461,508 |
| 18 Mar 2024 | 6.08 | -0.31 | -4.85% | 6.40 | 6.71 | 5.92 | 152,544 |
| 15 Mar 2024 | 6.39 | -0.09 | -1.39% | 6.48 | 6.795 | 6.17 | 260,201 |
| 14 Mar 2024 | 6.48 | -0.37 | -5.40% | 6.85 | 6.9545 | 6.42 | 356,612 |
| 13 Mar 2024 | 6.85 | 0.22 | 3.32% | 6.64 | 6.89 | 6.50 | 210,043 |
| 12 Mar 2024 | 6.63 | -0.59 | -8.17% | 7.23 | 7.525 | 6.56 | 757,193 |
| 11 Mar 2024 | 7.22 | -0.35 | -4.62% | 7.52 | 7.6453 | 7.05 | 58,352 |
| 08 Mar 2024 | 7.57 | -0.08 | -1.05% | 7.86 | 8.17 | 7.46 | 134,258 |
| 07 Mar 2024 | 7.65 | -0.32 | -4.02% | 8.09 | 8.58 | 7.4301 | 241,877 |
| 06 Mar 2024 | 7.97 | 0.84 | 11.78% | 7.17 | 8.10 | 6.74 | 272,716 |
| 05 Mar 2024 | 7.13 | 0.27 | 4.01% | 6.86 | 7.90 | 6.55 | 329,616 |
| 04 Mar 2024 | 6.855 | -0.78 | -10.16% | 7.63 | 7.74 | 6.80 | 340,794 |
| 01 Mar 2024 | 7.63 | -0.11 | -1.42% | 7.74 | 8.00 | 7.46 | 307,240 |
| 29 Feb 2024 | 7.74 | -0.22 | -2.76% | 8.18 | 8.25 | 7.62 | 267,462 |
