Stockscreener 앱 받기
10.23
2.30%
0.23
시간 외 거래:
10.00
-0.23
-2.25%
Stoneco Ltd 주식 (STNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-03 | $11.55 | $11.20 | $0.3499 | 2,816,062.0 | -0.22% |
| 2026-07-31 | $11.39 | $10.97 | $0.425 | 3,775,824.0 | -0.48% |
| 2026-07-30 | $11.47 | $10.81 | $0.655 | 2,936,980.0 | +4.29% |
| 2026-07-29 | $11.18 | $10.80 | $0.375 | 4,086,262.0 | -1.79% |
| 2026-07-28 | $11.22 | $10.76 | $0.46 | 3,096,325.0 | +2.48% |
| 2026-07-27 | $11.04 | $10.82 | $0.215 | 2,397,634.0 | +1.21% |
| 2026-07-24 | $11.13 | $10.68 | $0.455 | 2,977,968.0 | -2.00% |
| 2026-07-23 | $11.22 | $10.85 | $0.37 | 2,546,301.0 | -3.35% |
| 2026-07-22 | $11.43 | $11.10 | $0.335 | 3,127,967.0 | +0.93% |
| 2026-07-21 | $11.34 | $10.89 | $0.445 | 3,656,893.0 | +1.21% |
| 2026-07-20 | $11.35 | $11.09 | $0.26 | 3,939,657.0 | -0.27% |
| 2026-07-17 | $11.22 | $10.90 | $0.32 | 3,454,722.0 | -0.45% |
| 2026-07-16 | $11.30 | $11.12 | $0.185 | 2,756,144.0 | -0.71% |
| 2026-07-15 | $11.37 | $10.93 | $0.443 | 5,183,063.0 | -0.18% |
| 2026-07-14 | $11.37 | $11.09 | $0.275 | 5,212,539.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $11.55 | $9.79 | $1.76 | 41,657,675.0 | -10.07% |
| 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% |
6.14%
1.34%
자본화:
|
볼륨(24시간):