11.03
price down icon2.73%   -0.31
after-market 시간 외 거래: 11.04 0.010 +0.09%
loading

Stoneco Ltd 주식 (STNE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $11.40 $10.78 $0.62 5,136,845.0 -2.73%
2024-11-04 $11.60 $11.08 $0.5241 3,267,504.0 +2.35%
2024-11-01 $11.41 $11.01 $0.405 4,627,694.0 -0.18%
2024-10-31 $11.43 $11.09 $0.34 1,773,057.0 -1.51%
2024-10-30 $11.49 $11.24 $0.245 2,765,156.0 -2.09%
2024-10-29 $11.80 $11.49 $0.31 2,282,537.0 -0.69%
2024-10-28 $11.79 $11.52 $0.275 2,704,336.0 +1.13%
2024-10-25 $11.60 $11.26 $0.34 3,845,480.0 +1.42%
2024-10-24 $11.31 $11.05 $0.2582 2,221,540.0 +1.25%
2024-10-23 $11.31 $11.01 $0.30 1,801,858.0 +0.36%
2024-10-22 $11.20 $10.96 $0.24 1,607,274.0 +0.91%
2024-10-21 $11.12 $10.95 $0.165 2,506,947.0 +0.00%
2024-10-18 $11.25 $10.96 $0.295 1,930,662.0 +0.46%
2024-10-17 $10.98 $10.77 $0.21 1,701,581.0 +0.46%
2024-10-16 $11.11 $10.88 $0.225 3,008,945.0 -0.36%
2024-10-15 $11.20 $10.93 $0.2727 2,233,469.0 -2.40%
2024-10-14 $11.34 $10.83 $0.505 2,537,469.0 +2.56%
2024-10-11 $10.97 $10.77 $0.20 3,500,769.0 -0.18%
2024-10-10 $11.07 $10.63 $0.44 2,794,882.0 +1.11%
2024-10-09 $11.14 $10.72 $0.417 3,034,961.0 -2.60%
2024-10-08 $11.19 $10.98 $0.21 1,422,687.0 -0.27%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $11.60 $10.78 $0.8241 18,168,888.0 -0.63%
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%

Stoneco Ltd 주식 (STNE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $18.61 $15.26 $3.35 93,265,348.0 +15.58%
2023-11 $15.64 $9.86 $5.79 156,456,291.0 +57.34%
2023-10 $10.83 $9.34 $1.49 98,052,890.0 -7.08%
2023-09 $12.66 $10.09 $2.57 67,286,179.0 -12.97%
2023-08 $14.83 $11.59 $3.24 117,953,089.0 -15.39%
2023-07 $14.69 $11.08 $3.61 91,031,034.0 +13.74%
2023-06 $14.30 $12.37 $1.93 96,920,845.0 +1.68%
2023-05 $14.60 $11.74 $2.86 114,914,973.0 +1.70%
2023-04 $12.53 $8.73 $3.79 114,184,049.0 +29.14%
2023-03 $9.84 $8.09 $1.75 147,901,174.0 +12.10%
2023-02 $11.86 $8.50 $3.36 84,135,181.0 -23.75%
2023-01 $11.77 $8.42 $3.35 88,178,991.0 +18.22%

Stoneco Ltd 주식 (STNE) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $12.29 $8.82 $3.46 115,878,165.0 -19.18%
2022-11 $12.16 $9.75 $2.41 144,202,575.0 +11.24%
2022-10 $12.25 $9.61 $2.64 115,388,658.0 +10.18%
2022-09 $10.30 $8.07 $2.23 130,455,705.0 +0.53%
2022-08 $12.38 $8.25 $4.13 170,709,215.0 -1.04%
2022-07 $9.91 $7.20 $2.71 116,966,911.0 +24.42%
2022-06 $12.63 $7.45 $5.18 247,891,472.0 -23.31%
2022-05 $10.44 $6.81 $3.63 156,714,178.0 +6.58%
2022-04 $12.83 $9.06 $3.77 143,136,633.0 -19.49%
2022-03 $15.01 $8.05 $6.96 290,199,602.0 +4.09%
2022-02 $16.28 $9.62 $6.66 127,240,139.0 -27.86%
2022-01 $19.66 $13.14 $6.52 121,094,672.0 -7.59%
software_infrastructure ZS
$186.91
price up icon 1.09%
software_infrastructure NET
$87.71
price up icon 1.41%
software_infrastructure SQ
$72.38
price down icon 0.43%
$77.92
price down icon 1.17%
$307.58
price up icon 2.91%
$521.98
price down icon 0.48%
자본화:     |  볼륨(24시간):