Stockscreener 앱 받기
13.81
0.22%
-0.03
시간 외 거래:
13.81
Stoneco Ltd 주식 (STNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $14.38 | $13.73 | $0.65 | 5,267,201.0 | -0.22% |
| 2026-03-12 | $14.15 | $13.68 | $0.47 | 7,032,091.0 | -4.88% |
| 2026-03-11 | $14.58 | $14.04 | $0.54 | 5,165,965.0 | +3.26% |
| 2026-03-10 | $14.36 | $13.80 | $0.56 | 4,608,694.0 | +1.59% |
| 2026-03-09 | $13.93 | $13.29 | $0.635 | 5,550,081.0 | +1.09% |
| 2026-03-06 | $13.83 | $13.36 | $0.47 | 5,592,192.0 | -0.51% |
| 2026-03-05 | $14.34 | $13.61 | $0.73 | 7,203,252.0 | -3.50% |
| 2026-03-04 | $14.79 | $14.18 | $0.615 | 9,195,711.0 | +4.08% |
| 2026-03-03 | $15.27 | $13.48 | $1.79 | 22,111,450.0 | -19.38% |
| 2026-03-02 | $17.34 | $16.11 | $1.23 | 8,154,111.0 | +1.37% |
| 2026-02-27 | $16.89 | $16.44 | $0.45 | 5,219,355.0 | +0.24% |
| 2026-02-26 | $16.85 | $16.28 | $0.57 | 4,106,675.0 | -0.65% |
| 2026-02-25 | $17.25 | $16.73 | $0.525 | 2,920,667.0 | -1.23% |
| 2026-02-24 | $17.18 | $16.48 | $0.705 | 4,413,718.0 | +2.52% |
| 2026-02-23 | $17.60 | $16.62 | $0.975 | 4,299,324.0 | -6.03% |
| 2026-02-20 | $17.77 | $16.84 | $0.935 | 4,489,151.0 | +4.36% |
| 2026-02-19 | $17.19 | $16.27 | $0.92 | 2,899,840.0 | +3.28% |
| 2026-02-18 | $16.87 | $16.39 | $0.475 | 3,549,140.0 | -0.06% |
| 2026-02-17 | $17.10 | $16.18 | $0.92 | 2,287,945.0 | -2.37% |
| 2026-02-13 | $16.86 | $16.19 | $0.67 | 4,792,488.0 | +0.66% |
Stoneco Ltd 주식 (STNE) 연도별 가격 이력
이 심층 분석에서는 Stoneco Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STNE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stoneco Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stoneco Ltd 주식 (STNE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $17.34 | $13.29 | $4.05 | 85,147,949.0 | -17.80% |
| 2026-02 | $18.19 | $15.85 | $2.35 | 89,940,250.0 | +4.09% |
| 2026-01 | $17.28 | $13.76 | $3.52 | 109,305,920.0 | +9.13% |
Stoneco Ltd 주식 (STNE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.82 | $13.83 | $3.99 | 129,907,519.0 | -10.62% |
| 2025-11 | $19.45 | $14.54 | $4.91 | 170,184,131.0 | -11.36% |
| 2025-10 | $19.64 | $16.63 | $3.01 | 90,670,469.0 | +0.53% |
| 2025-09 | $19.95 | $15.96 | $3.99 | 110,218,122.0 | +14.81% |
| 2025-08 | $16.82 | $12.54 | $4.29 | 104,883,150.0 | +28.87% |
| 2025-07 | $16.68 | $12.71 | $3.96 | 101,276,854.0 | -20.32% |
| 2025-06 | $16.11 | $13.05 | $3.06 | 130,838,517.0 | +17.51% |
| 2025-05 | $14.37 | $12.80 | $1.56 | 119,787,780.0 | -2.92% |
| 2025-04 | $14.48 | $9.83 | $4.65 | 130,334,186.0 | +34.16% |
| 2025-03 | $11.74 | $8.95 | $2.79 | 123,960,938.0 | +13.30% |
| 2025-02 | $10.45 | $8.81 | $1.64 | 144,371,589.0 | +0.87% |
| 2025-01 | $9.69 | $7.72 | $1.97 | 100,747,326.0 | +15.06% |
Stoneco Ltd 주식 (STNE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.80 | $7.83 | $1.97 | 117,942,557.0 | -16.88% |
| 2024-11 | $11.78 | $9.06 | $2.72 | 130,731,744.0 | -14.59% |
| 2024-10 | $11.80 | $10.63 | $1.17 | 58,063,904.0 | -1.42% |
| 2024-09 | $13.26 | $10.85 | $2.41 | 94,547,066.0 | -15.08% |
| 2024-08 | $15.08 | $11.41 | $3.67 | 152,192,331.0 | +1.07% |
| 2024-07 | $13.79 | $11.62 | $2.17 | 95,714,349.0 | +9.42% |
| 2024-06 | $13.92 | $11.51 | $2.41 | 110,679,906.0 | -13.37% |
| 2024-05 | $17.09 | $13.63 | $3.46 | 118,218,871.0 | -11.28% |
| 2024-04 | $17.93 | $15.12 | $2.81 | 103,805,203.0 | -6.08% |
| 2024-03 | $17.68 | $15.12 | $2.56 | 112,656,699.0 | -3.49% |
| 2024-02 | $19.46 | $16.09 | $3.37 | 90,892,685.0 | +0.12% |
| 2024-01 | $18.87 | $16.14 | $2.73 | 113,588,389.0 | -4.66% |
4.54%
0.18%
자본화:
|
볼륨(24시간):