Mercado abrirá em 3 h 50 min

Solidion Technology Inc. (STI)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2,4000-0,0400 (-1,64%)
No fechamento: 04:00PM EDT
2,3883 -0,01 (-0,49%)
Pós-fechamento: 07:36PM EDT
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 20242,43002,59992,35002,40002,4000166.242
02 de mai. de 20242,48002,49002,24002,44002,4400416.900
01 de mai. de 20242,10003,00002,10002,16002,16001.678.400
30 de abr. de 20242,44002,50002,07002,10002,1000312.500
29 de abr. de 20242,37002,91002,22002,41002,4100551.600
26 de abr. de 20242,44003,25002,30002,30002,30001.306.400
25 de abr. de 20241,96002,45001,77102,44002,4400586.800
24 de abr. de 20241,49002,02501,47001,98001,9800869.700
23 de abr. de 20241,35001,61001,32001,52001,5200375.700
22 de abr. de 20241,41001,49001,32001,37001,3700241.100
19 de abr. de 20241,48001,53001,36501,40001,4000301.300
18 de abr. de 20241,96002,02001,36001,50001,5000554.600
17 de abr. de 20242,22002,29001,97001,98001,9800204.100
16 de abr. de 20242,31002,34002,16502,20002,2000173.400
15 de abr. de 20242,73002,73002,35002,44502,4450354.300
12 de abr. de 20243,00003,08402,42002,77002,7700435.900
11 de abr. de 20243,16003,25002,74003,00003,0000461.800
10 de abr. de 20243,15003,51003,11003,22003,2200433.200
09 de abr. de 20243,89003,92003,11003,18003,1800618.900
08 de abr. de 20243,35004,44003,35003,90003,90001.946.600
05 de abr. de 20242,98003,43002,93003,35003,3500884.500
04 de abr. de 20242,74003,20002,67002,95002,9500758.100
03 de abr. de 20242,56002,79002,55002,69002,6900263.300
02 de abr. de 20242,37002,73002,30002,62002,6200286.700
01 de abr. de 20242,68002,71002,28502,44002,4400519.500
28 de mar. de 20242,90002,91002,62002,75002,7500506.600
27 de mar. de 20242,91003,06002,75002,92002,9200445.200
26 de mar. de 20242,85002,94002,53002,89002,8900782.600
25 de mar. de 20243,16003,25002,83002,91002,9100809.600
22 de mar. de 20242,99003,75002,80003,23003,23003.512.900
21 de mar. de 20242,82003,08002,55003,08003,08001.850.200
20 de mar. de 20242,74002,88302,42002,70002,70001.333.700
19 de mar. de 20242,72002,94002,32002,93002,93003.434.100
18 de mar. de 20243,25003,64002,61002,72002,720090.613.300
15 de mar. de 20241,47002,40001,39501,74001,740025.154.900
14 de mar. de 20240,88502,05000,87001,30001,300013.278.800
13 de mar. de 20241,36001,53001,24001,25001,25001.250.500
12 de mar. de 20241,69001,69001,26001,44001,44003.395.800
11 de mar. de 20240,84003,08000,83601,75001,7500105.617.600
08 de mar. de 20240,74600,89500,63000,77500,77501.827.200
07 de mar. de 20240,60000,90000,60000,73900,73902.584.600
06 de mar. de 20240,57900,58500,51300,54100,5410365.800
05 de mar. de 20240,52000,59800,48300,54500,5450346.100
04 de mar. de 20240,47100,53000,45000,53000,5300260.900
01 de mar. de 20240,48000,48400,43100,47300,4730390.200
29 de fev. de 20240,60900,61000,50000,50000,50001.561.500
28 de fev. de 20240,62700,64000,55000,59400,5940375.800
27 de fev. de 20240,67000,68900,55100,63600,6360682.700
26 de fev. de 20240,54800,67700,53600,67000,67001.669.500
23 de fev. de 20240,43500,48900,40000,48000,48001.039.400
22 de fev. de 20240,48100,48800,37100,40600,40601.700.200
21 de fev. de 20240,62000,62000,48000,50000,50001.412.500
20 de fev. de 20240,71800,82300,60000,62700,62701.608.100
16 de fev. de 20240,70500,73000,67000,68000,6800313.800
15 de fev. de 20240,80000,80000,68000,70000,7000588.500
14 de fev. de 20240,67200,83000,67200,81000,8100696.600
13 de fev. de 20240,88900,89000,69100,70000,7000799.600
12 de fev. de 20241,02001,15000,86000,90000,9000697.700
09 de fev. de 20241,07001,14000,96001,00001,0000383.700
08 de fev. de 20241,45001,49001,10001,16001,1600901.500
07 de fev. de 20242,08002,14001,70001,75001,7500455.300
06 de fev. de 20242,40002,66001,84002,10002,1000204.100
05 de fev. de 20242,47003,03002,47003,03003,0300111.400
02 de fev. de 20245,30006,20004,25004,53004,530073.500
01 de fev. de 20246,00006,45305,40005,76005,760026.200
31 de jan. de 20247,09007,09005,14005,14005,140052.800
30 de jan. de 20248,72008,72007,67007,88007,880026.200
29 de jan. de 20248,250010,50007,20009,45009,450019.900
26 de jan. de 20249,770010,74007,60008,24008,240015.800
25 de jan. de 20247,50009,30007,50009,00009,000027.400
24 de jan. de 20247,95008,12007,50008,12008,12003.100
23 de jan. de 20247,13008,50006,48008,23108,231035.500
22 de jan. de 20246,45008,25006,45007,35007,350029.100
19 de jan. de 20246,60007,30006,60006,70006,70005.900
18 de jan. de 20246,50007,89005,50007,24007,240037.400
17 de jan. de 20246,02006,30005,90006,30006,300013.900
16 de jan. de 20248,27008,30006,00006,02006,020068.900
12 de jan. de 20247,46009,88006,02009,61809,6180148.100
11 de jan. de 20244,84007,73004,84007,21007,2100291.500
10 de jan. de 20245,01005,01004,60004,85004,850013.300
09 de jan. de 20245,33005,33004,55004,99004,990029.700
08 de jan. de 20246,16007,39005,03005,53605,5360142.500
05 de jan. de 20246,510010,70005,60006,10006,100098.500
04 de jan. de 20245,82006,09005,56006,08006,08003.700
03 de jan. de 20247,00007,00005,49006,00006,00008.700
02 de jan. de 20247,75007,75006,20007,00007,00007.400
29 de dez. de 202310,120010,22906,85007,70007,700036.600
28 de dez. de 20239,630011,50009,330011,000011,000012.400
27 de dez. de 202311,100011,28009,56009,56009,560065.200
26 de dez. de 202311,000011,890010,160010,190010,190014.800
22 de dez. de 202310,500010,500010,500010,500010,5000800
21 de dez. de 20239,980010,80009,600010,060010,060017.800
20 de dez. de 20238,570010,30008,17009,60009,600015.100
19 de dez. de 20238,81009,98008,70009,00009,00005.100
18 de dez. de 20237,520013,85007,52009,02009,020021.000
15 de dez. de 20239,700010,65506,31008,28008,280048.800
14 de dez. de 20239,420010,78008,48009,95009,95008.800
13 de dez. de 202311,100011,30009,66009,66009,66002.996.100
12 de dez. de 202310,510010,510010,510010,510010,5100100
11 de dez. de 202310,700011,280010,670011,280011,28001.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...