Stockscreener 앱 받기
10.37
7.35%
0.71
시장 영업 전:
10.37
Stoneco Ltd 주식 (STNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $10.43 | $9.67 | $0.76 | 6,829,491.0 | +7.35% |
| 2026-09-01 | $9.90 | $9.53 | $0.37 | 4,675,613.0 | -0.41% |
| 2026-08-31 | $9.84 | $9.53 | $0.315 | 33,045,967.0 | -0.05% |
| 2026-08-28 | $9.72 | $9.33 | $0.39 | 4,289,611.0 | +1.52% |
| 2026-08-27 | $9.85 | $9.50 | $0.345 | 3,989,414.0 | -1.65% |
| 2026-08-26 | $9.99 | $9.71 | $0.28 | 4,564,251.0 | -0.61% |
| 2026-08-25 | $9.82 | $9.36 | $0.46 | 4,508,743.0 | +2.41% |
| 2026-08-24 | $9.82 | $9.20 | $0.6252 | 4,560,195.0 | +2.03% |
| 2026-08-21 | $9.49 | $9.19 | $0.31 | 3,448,123.0 | +2.18% |
| 2026-08-20 | $9.50 | $9.15 | $0.35 | 4,436,937.0 | -3.27% |
| 2026-08-19 | $9.54 | $9.21 | $0.33 | 6,199,750.0 | +3.84% |
| 2026-08-18 | $9.31 | $9.08 | $0.23 | 5,607,704.0 | -1.62% |
| 2026-08-17 | $9.74 | $9.18 | $0.56 | 7,867,618.0 | -2.93% |
| 2026-08-14 | $9.98 | $9.38 | $0.60 | 11,136,419.0 | -6.65% |
| 2026-08-13 | $10.33 | $9.94 | $0.39 | 7,805,363.0 | +2.30% |
| 2026-08-12 | $10.02 | $9.79 | $0.235 | 5,033,361.0 | +0.40% |
| 2026-08-11 | $10.39 | $9.95 | $0.44 | 3,961,681.0 | -3.95% |
| 2026-08-10 | $10.63 | $10.35 | $0.28 | 2,518,441.0 | -2.17% |
| 2026-08-07 | $11.12 | $10.55 | $0.565 | 3,429,402.0 | -4.33% |
| 2026-08-06 | $11.20 | $10.97 | $0.22 | 2,894,694.0 | -0.81% |
| 2026-08-05 | $11.47 | $11.14 | $0.33 | 3,142,292.0 | -0.53% |
| 2026-08-04 | $11.45 | $11.12 | $0.3314 | 2,251,016.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $10.43 | $9.53 | $0.90 | 18,334,595.0 | +6.91% |
| 2026-08 | $11.55 | $9.08 | $2.47 | 127,507,044.0 | -14.73% |
| 2026-07 | $11.47 | $10.46 | $1.02 | 82,684,533.0 | +4.94% |
| 2026-06 | $11.76 | $10.36 | $1.40 | 91,872,973.0 | -5.33% |
| 2026-05 | $11.85 | $9.45 | $2.39 | 135,517,613.0 | +4.28% |
| 2026-04 | $15.81 | $10.80 | $5.01 | 113,968,056.0 | -22.24% |
| 2026-03 | $17.34 | $13.10 | $4.24 | 132,646,789.0 | -15.95% |
| 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% |
1.12%
5.88%
자본화:
|
볼륨(24시간):