Stockscreener 앱 받기
14.75
3.55%
-0.54
Stoneco Ltd 주식 (STNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $15.10 | $14.53 | $0.57 | 5,450,654.0 | -3.56% |
| 2025-12-15 | $15.80 | $15.27 | $0.53 | 5,987,303.0 | -1.42% |
| 2025-12-12 | $15.64 | $15.26 | $0.38 | 6,612,586.0 | +1.84% |
| 2025-12-11 | $15.35 | $14.87 | $0.48 | 4,514,925.0 | +2.42% |
| 2025-12-10 | $15.04 | $14.40 | $0.638 | 4,340,622.0 | +1.71% |
| 2025-12-09 | $14.72 | $14.42 | $0.30 | 5,227,304.0 | -1.75% |
| 2025-12-08 | $15.20 | $14.71 | $0.49 | 5,961,330.0 | +1.36% |
| 2025-12-05 | $16.12 | $14.46 | $1.66 | 14,472,341.0 | -6.76% |
| 2025-12-04 | $16.08 | $14.89 | $1.19 | 15,640,418.0 | +0.03% |
| 2025-12-03 | $17.50 | $15.70 | $1.80 | 10,195,720.0 | -9.75% |
| 2025-12-02 | $17.82 | $16.91 | $0.905 | 7,529,985.0 | +4.06% |
| 2025-12-01 | $16.84 | $16.52 | $0.315 | 4,452,372.0 | -0.53% |
| 2025-11-28 | $17.14 | $15.93 | $1.21 | 6,425,058.0 | +5.78% |
| 2025-11-26 | $16.02 | $15.51 | $0.515 | 4,858,858.0 | +2.71% |
| 2025-11-25 | $15.57 | $15.10 | $0.47 | 6,900,288.0 | +2.85% |
| 2025-11-24 | $15.79 | $15.03 | $0.765 | 44,064,046.0 | +0.73% |
| 2025-11-21 | $15.01 | $14.54 | $0.47 | 8,030,236.0 | +1.98% |
| 2025-11-20 | $16.32 | $14.64 | $1.68 | 10,354,468.0 | -7.15% |
| 2025-11-19 | $16.18 | $15.73 | $0.45 | 6,135,236.0 | -1.19% |
| 2025-11-18 | $16.33 | $15.91 | $0.42 | 6,705,766.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $17.82 | $14.40 | $3.42 | 90,385,560.0 | -12.49% |
| 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% |
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% |
3.06%
0.46%
자본화:
|
볼륨(24시간):