13.53
price down icon2.10%   -0.29
after-market 시간 외 거래: 13.69 0.16 +1.18%
loading

Stoneco Ltd 주식 (STNE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $14.04 $13.21 $0.825 9,853,870.0 -2.10%
2025-06-05 $14.10 $13.70 $0.3965 4,080,130.0 -0.07%
2025-06-04 $14.57 $13.56 $1.01 8,896,252.0 -2.33%
2025-06-03 $14.39 $13.86 $0.53 7,391,431.0 +0.14%
2025-06-02 $14.14 $13.58 $0.56 8,374,982.0 +3.59%
2025-05-30 $13.67 $13.27 $0.3953 8,026,477.0 +1.87%
2025-05-29 $13.71 $13.32 $0.385 4,777,550.0 +0.45%
2025-05-28 $13.50 $13.14 $0.36 3,385,192.0 -0.74%
2025-05-27 $13.63 $13.28 $0.35 6,416,736.0 +1.20%
2025-05-23 $13.46 $12.80 $0.66 5,161,187.0 -1.78%
2025-05-22 $14.00 $12.87 $1.13 7,142,243.0 +4.73%
2025-05-21 $13.36 $12.85 $0.515 6,015,493.0 -3.37%
2025-05-20 $13.46 $13.17 $0.2899 3,951,152.0 -0.45%
2025-05-19 $13.56 $13.11 $0.45 4,661,891.0 +0.45%
2025-05-16 $13.42 $13.13 $0.29 5,232,580.0 +0.60%
2025-05-15 $13.94 $13.11 $0.83 6,233,775.0 -5.08%
2025-05-14 $14.37 $13.75 $0.615 9,171,131.0 +0.72%
2025-05-13 $13.90 $13.31 $0.59 7,548,078.0 +3.50%
2025-05-12 $14.00 $13.16 $0.835 8,063,151.0 -1.68%
2025-05-09 $13.69 $12.80 $0.89 10,535,541.0 -1.16%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $14.57 $13.21 $1.36 48,450,535.0 -0.88%
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

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

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%
software_infrastructure XYZ
$64.99
price up icon 2.19%
software_infrastructure ZS
$303.03
price up icon 0.71%
$140.16
price up icon 3.78%
software_infrastructure NET
$179.67
price up icon 1.89%
$486.00
price up icon 0.79%
$104.94
price up icon 1.39%
자본화:     |  볼륨(24시간):