StoneCo Ltd. Class A STNE
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$9,34+0,06 (+%0,65)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9,34 | +%0,65 | $9,44 | $9,51 | $9,24 | 5,61M |
| 2026-09-29 | $9,28 | +%0,11 | $9,25 | $9,42 | $9,18 | 5,45M |
| 2026-09-28 | $9,27 | -%0,32 | $9,15 | $9,42 | $9,04 | 4,55M |
| 2026-09-25 | $9,30 | +%1,53 | $9,15 | $9,37 | $9,05 | 4,04M |
| 2026-09-24 | $9,16 | -%3,48 | $9,49 | $9,53 | $9,13 | 3,59M |
| 2026-09-23 | $9,49 | -%3,75 | $9,82 | $10,01 | $9,48 | 3,95M |
| 2026-09-22 | $9,86 | +%1,54 | $9,81 | $9,88 | $9,57 | 5,66M |
| 2026-09-21 | $9,71 | +%1,89 | $9,59 | $9,81 | $9,51 | 4,13M |
| 2026-09-18 | $9,53 | -%2,26 | $9,68 | $9,79 | $9,50 | 8,18M |
| 2026-09-17 | $9,75 | +%0,31 | $9,84 | $9,92 | $9,60 | 3,48M |
| 2026-09-16 | $9,72 | +%0,52 | $9,61 | $9,79 | $9,50 | 4,25M |
| 2026-09-15 | $9,67 | -%2,62 | $9,93 | $9,97 | $9,64 | 3,32M |
| 2026-09-14 | $9,93 | -%1,68 | $9,96 | $10,04 | $9,76 | 3,09M |
| 2026-09-11 | $10,10 | -%1,94 | $10,32 | $10,37 | $9,96 | 4,67M |
| 2026-09-10 | $10,30 | +%4,89 | $9,72 | $10,40 | $9,65 | 6,27M |
| 2026-09-09 | $9,82 | -%2,00 | $9,86 | $10,14 | $9,79 | 5,12M |
| 2026-09-08 | $10,02 | -%0,89 | $10,25 | $10,40 | $10,00 | 3,95M |
| 2026-09-04 | $10,11 | -%2,03 | $10,12 | $10,31 | $10,01 | 3,83M |
| 2026-09-03 | $10,32 | -%0,48 | $10,73 | $10,80 | $10,22 | 6,52M |
| 2026-09-02 | $10,37 | +%7,35 | $9,68 | $10,43 | $9,67 | 7,27M |
| 2026-09-01 | $9,66 | -%0,41 | $9,61 | $9,90 | $9,53 | 4,68M |
| 2026-08-31 | $9,70 | -%0,10 | $9,75 | $9,84 | $9,53 | 33,44M |
| 2026-08-28 | $9,71 | +%1,57 | $9,51 | $9,72 | $9,33 | 4,29M |
| 2026-08-27 | $9,56 | -%1,65 | $9,70 | $9,85 | $9,50 | 3,99M |
| 2026-08-26 | $9,72 | -%0,61 | $9,78 | $9,99 | $9,71 | 4,56M |
| 2026-08-25 | $9,78 | +%2,41 | $9,55 | $9,82 | $9,36 | 4,51M |
| 2026-08-24 | $9,55 | +%2,03 | $9,28 | $9,83 | $9,20 | 4,93M |
| 2026-08-21 | $9,36 | +%2,18 | $9,23 | $9,50 | $9,19 | 3,90M |
| 2026-08-20 | $9,16 | -%3,27 | $9,45 | $9,50 | $9,15 | 4,54M |
| 2026-08-19 | $9,47 | +%3,84 | $9,26 | $9,54 | $9,21 | 6,68M |
| 2026-08-18 | $9,12 | -%1,62 | $9,26 | $9,31 | $9,08 | 5,69M |
| 2026-08-17 | $9,27 | -%2,93 | $9,63 | $9,74 | $9,18 | 7,88M |
| 2026-08-14 | $9,55 | -%6,65 | $9,89 | $9,98 | $9,38 | 11,37M |
| 2026-08-13 | $10,23 | +%2,30 | $10,09 | $10,33 | $9,94 | 7,92M |
| 2026-08-12 | $10,00 | +%0,40 | $9,95 | $10,02 | $9,79 | 5,06M |
| 2026-08-11 | $9,96 | -%3,95 | $10,37 | $10,39 | $9,95 | 3,99M |
| 2026-08-10 | $10,37 | -%2,17 | $10,61 | $10,63 | $10,35 | 2,52M |
| 2026-08-07 | $10,60 | -%4,33 | $11,12 | $11,12 | $10,56 | 3,44M |
| 2026-08-06 | $11,08 | -%0,81 | $11,16 | $11,20 | $10,98 | 2,89M |
| 2026-08-05 | $11,17 | -%0,53 | $11,40 | $11,47 | $11,14 | 3,15M |
| 2026-08-04 | $11,23 | -%1,06 | $11,40 | $11,45 | $11,12 | 2,26M |
| 2026-08-03 | $11,35 | -%0,26 | $11,45 | $11,55 | $11,20 | 2,82M |
| 2026-07-31 | $11,38 | -%0,44 | $11,33 | $11,40 | $10,97 | 3,78M |
| 2026-07-30 | $11,43 | +%4,29 | $11,06 | $11,47 | $10,82 | 2,94M |
| 2026-07-29 | $10,96 | -%1,79 | $11,00 | $11,18 | $10,80 | 4,09M |
| 2026-07-28 | $11,16 | +%2,48 | $10,94 | $11,22 | $10,76 | 3,10M |
| 2026-07-27 | $10,89 | +%1,21 | $10,85 | $11,04 | $10,82 | 2,40M |
| 2026-07-24 | $10,76 | -%2,00 | $11,06 | $11,14 | $10,68 | 2,99M |
| 2026-07-23 | $10,98 | -%3,35 | $11,12 | $11,22 | $10,85 | 2,55M |
| 2026-07-22 | $11,36 | +%0,89 | $11,31 | $11,43 | $11,10 | 3,13M |
| 2026-07-21 | $11,26 | +%1,26 | $11,17 | $11,34 | $10,90 | 3,66M |
| 2026-07-20 | $11,12 | -%0,27 | $11,20 | $11,35 | $11,09 | 3,94M |
| 2026-07-17 | $11,15 | -%0,45 | $10,95 | $11,22 | $10,90 | 3,50M |
| 2026-07-16 | $11,20 | -%0,71 | $11,20 | $11,30 | $11,12 | 2,80M |
| 2026-07-15 | $11,28 | -%0,18 | $11,10 | $11,37 | $10,93 | 5,19M |
| 2026-07-14 | $11,30 | +%1,35 | $11,20 | $11,37 | $11,09 | 5,26M |
| 2026-07-13 | $11,15 | -%0,54 | $11,17 | $11,33 | $11,09 | 4,15M |
| 2026-07-10 | $11,21 | +%2,28 | $11,11 | $11,34 | $11,11 | 2,73M |
| 2026-07-09 | $10,96 | +%4,18 | $10,64 | $11,00 | $10,46 | 3,59M |
| 2026-07-08 | $10,52 | -%1,50 | $10,58 | $10,79 | $10,47 | 4,55M |
| 2026-07-07 | $10,68 | -%2,47 | $11,06 | $11,26 | $10,55 | 6,36M |
| 2026-07-06 | $10,95 | -%1,97 | $11,25 | $11,27 | $10,47 | 5,72M |
| 2026-07-02 | $11,17 | +%1,64 | $11,15 | $11,37 | $11,15 | 3,38M |
| 2026-07-01 | $10,99 | +%1,38 | $10,78 | $11,30 | $10,76 | 3,24M |
| 2026-06-30 | $10,84 | -%0,46 | $10,89 | $10,92 | $10,72 | 2,53M |
| 2026-06-29 | $10,89 | -%0,91 | $11,00 | $11,03 | $10,70 | 3,51M |
| 2026-06-26 | $10,99 | +%1,85 | $10,68 | $11,14 | $10,68 | 8,85M |
| 2026-06-25 | $10,79 | -%0,28 | $10,83 | $10,95 | $10,66 | 3,34M |
| 2026-06-24 | $10,82 | +%0,93 | $10,76 | $11,11 | $10,76 | 3,94M |
| 2026-06-23 | $10,72 | -%0,19 | $10,57 | $10,88 | $10,57 | 3,37M |
| 2026-06-22 | $10,74 | +%1,42 | $10,57 | $10,91 | $10,52 | 4,10M |
| 2026-06-18 | $10,59 | -%1,67 | $10,80 | $10,95 | $10,57 | 4,98M |
| 2026-06-17 | $10,77 | -%2,00 | $10,85 | $11,43 | $10,75 | 3,67M |
| 2026-06-16 | $10,99 | %0,00 | $10,98 | $11,07 | $10,80 | 4,04M |
| 2026-06-15 | $10,99 | -%2,40 | $11,65 | $11,76 | $10,96 | 3,57M |
| 2026-06-12 | $11,26 | +%0,09 | $11,34 | $11,40 | $11,18 | 3,39M |
| 2026-06-11 | $11,25 | +%6,13 | $10,65 | $11,26 | $10,63 | 3,53M |
| 2026-06-10 | $10,60 | -%0,56 | $10,63 | $10,96 | $10,56 | 5,23M |
| 2026-06-09 | $10,66 | +%0,85 | $10,67 | $10,83 | $10,47 | 3,59M |
| 2026-06-08 | $10,57 | +%1,63 | $10,36 | $10,66 | $10,36 | 4,65M |
| 2026-06-05 | $10,40 | -%3,35 | $10,65 | $11,01 | $10,37 | 4,51M |
| 2026-06-04 | $10,76 | +%1,13 | $10,77 | $10,89 | $10,65 | 3,59M |
| 2026-06-03 | $10,64 | -%5,34 | $11,00 | $11,09 | $10,43 | 8,66M |
| 2026-06-02 | $11,24 | -%3,85 | $11,51 | $11,56 | $11,16 | 5,91M |
| 2026-06-01 | $11,69 | +%2,10 | $11,50 | $11,70 | $11,36 | 3,29M |
| 2026-05-29 | $11,45 | +%1,06 | $11,33 | $11,48 | $11,23 | 7,94M |
| 2026-05-28 | $11,33 | -%0,18 | $11,25 | $11,50 | $11,16 | 3,61M |
| 2026-05-27 | $11,35 | +%0,53 | $11,41 | $11,85 | $11,34 | 6,19M |
| 2026-05-26 | $11,29 | +%2,64 | $11,15 | $11,32 | $11,01 | 6,50M |
| 2026-05-22 | $11,00 | -%0,90 | $11,02 | $11,14 | $10,83 | 5,68M |