Stockscreener 앱 받기
11.39
6.15%
0.66
시간 외 거래:
11.41
0.02
+0.18%
Stoneco Ltd 주식 (STNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $11.54 | $10.52 | $1.03 | 10,291,498.0 | +6.15% |
| 2025-04-02 | $10.75 | $10.29 | $0.46 | 4,108,796.0 | +1.51% |
| 2025-04-01 | $10.60 | $10.42 | $0.175 | 3,796,570.0 | +0.86% |
| 2025-03-31 | $10.76 | $10.41 | $0.3435 | 6,345,596.0 | -4.64% |
| 2025-03-28 | $11.40 | $10.96 | $0.44 | 5,107,186.0 | -4.02% |
| 2025-03-27 | $11.55 | $11.26 | $0.29 | 3,564,434.0 | +0.53% |
| 2025-03-26 | $11.56 | $10.87 | $0.69 | 5,358,622.0 | -0.52% |
| 2025-03-25 | $11.74 | $11.31 | $0.43 | 6,273,287.0 | +1.15% |
| 2025-03-24 | $11.40 | $11.01 | $0.39 | 7,546,849.0 | +1.98% |
| 2025-03-21 | $11.29 | $11.01 | $0.285 | 7,927,308.0 | -0.72% |
| 2025-03-20 | $11.30 | $11.01 | $0.295 | 7,870,848.0 | -1.76% |
| 2025-03-19 | $11.70 | $10.85 | $0.855 | 21,102,296.0 | +15.53% |
| 2025-03-18 | $10.17 | $9.79 | $0.3842 | 5,828,749.0 | -3.34% |
| 2025-03-17 | $10.22 | $9.74 | $0.485 | 4,605,245.0 | +4.84% |
| 2025-03-14 | $9.83 | $9.32 | $0.51 | 4,188,995.0 | +5.42% |
| 2025-03-13 | $9.40 | $9.11 | $0.29 | 3,421,857.0 | +0.99% |
| 2025-03-12 | $9.29 | $8.95 | $0.3371 | 4,277,680.0 | -0.54% |
| 2025-03-11 | $9.35 | $8.98 | $0.37 | 3,604,624.0 | -0.86% |
| 2025-03-10 | $9.64 | $9.16 | $0.4849 | 4,320,789.0 | -4.63% |
| 2025-03-07 | $9.76 | $9.32 | $0.44 | 5,463,295.0 | +2.10% |
| 2025-03-06 | $9.67 | $9.14 | $0.53 | 4,880,085.0 | +2.48% |
| 2025-03-05 | $9.35 | $9.12 | $0.23 | 4,378,715.0 | +1.64% |
| 2025-03-04 | $9.18 | $9.09 | $0.09 | 1,697,023.0 | -0.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $11.54 | $10.29 | $1.26 | 28,488,362.0 | +8.68% |
| 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% |
Stoneco Ltd 주식 (STNE) 가격 이력 2023
| 월 | 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% |
1.57%
자본화:
|
볼륨(24시간):