StoneCo Ltd

STNE
🏛️ 德国 →
16.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 16.70 16.77 16.53 16.67 0.0M
2023-12-28 16.58 16.76 16.51 16.51 0.0M
2023-12-27 16.35 16.58 16.19 16.54 0.0M
2023-12-22 16.06 16.39 16.04 16.35 0.0M
2023-12-21 15.85 16.27 15.85 16.22 0.0M
2023-12-20 16.56 16.68 15.94 15.95 0.0M
2023-12-19 15.78 16.64 15.78 16.44 0.0M
2023-12-18 15.83 16.18 15.55 16.09 0.0M
2023-12-15 15.63 16.14 15.52 15.67 0.0M
2023-12-14 15.34 15.70 15.28 15.42 0.0M
2023-12-13 14.66 15.15 14.61 15.15 0.0M
2023-12-12 14.48 14.82 14.30 14.82 0.0M
2023-12-11 14.79 14.83 14.25 14.55 0.0M
2023-12-08 14.73 15.02 14.73 14.75 0.0M
2023-12-07 14.99 15.21 14.51 14.73 0.0M
2023-12-06 15.18 15.53 14.95 15.20 0.0M
2023-12-05 15.09 15.34 14.82 14.87 0.0M
2023-12-04 15.08 15.32 14.71 15.18 0.0M
2023-12-01 14.39 15.06 14.21 15.06 0.0M
2023-11-30 14.09 14.35 13.93 14.32 0.0M
2023-11-29 13.55 14.02 13.55 13.94 0.0M
2023-11-28 13.49 13.54 13.33 13.50 0.0M
2023-11-27 13.23 13.46 13.15 13.41 0.0M
2023-11-24 12.72 13.28 12.72 13.19 0.0M
2023-11-23 12.93 13.12 12.85 12.85 0.0M
2023-11-22 12.57 13.24 12.43 13.03 0.0M
2023-11-21 12.61 12.71 12.58 12.58 0.0M
2023-11-20 12.69 12.82 12.43 12.77 0.0M
2023-11-17 12.67 13.01 12.45 12.64 0.0M
2023-11-16 12.53 13.05 12.49 12.64 0.0M
2023-11-15 12.07 12.90 11.90 12.52 0.0M
2023-11-14 11.42 11.89 11.31 11.87 0.0M
2023-11-13 10.80 11.35 10.42 11.30 0.0M
2023-11-10 9.74 10.14 9.67 10.06 0.0M
2023-11-09 9.61 9.88 9.61 9.65 0.0M
2023-11-08 9.83 9.99 9.61 9.76 0.0M
2023-11-07 9.85 10.14 9.84 9.92 0.0M
2023-11-06 10.20 10.35 10.03 10.03 0.0M
2023-11-03 9.71 10.37 9.71 10.28 0.0M
2023-11-02 9.67 9.81 9.37 9.81 0.0M
2023-11-01 9.42 9.62 9.35 9.62 0.0M
2023-10-31 9.09 9.35 9.09 9.32 0.0M
2023-10-30 9.11 9.24 9.11 9.20 0.0M
2023-10-27 9.21 9.36 9.09 9.09 0.0M
2023-10-26 9.06 9.22 9.06 9.22 0.0M
2023-10-25 9.55 9.56 9.17 9.29 0.0M
2023-10-24 9.48 9.76 9.37 9.37 0.0M
2023-10-23 9.50 9.57 9.19 9.44 0.0M
2023-10-20 9.58 9.64 9.36 9.46 0.0M
2023-10-19 9.57 9.63 9.43 9.58 0.0M
2023-10-18 9.52 9.56 9.35 9.56 0.0M
2023-10-17 9.25 9.60 9.17 9.60 0.0M
2023-10-16 9.32 9.32 8.89 9.29 0.0M
2023-10-13 9.20 9.35 9.07 9.27 0.0M
2023-10-12 9.37 9.53 9.10 9.15 0.0M
2023-10-11 9.80 9.86 9.29 9.31 0.0M
2023-10-10 9.40 9.88 9.35 9.88 0.0M
2023-10-09 9.48 9.48 9.26 9.30 0.0M
2023-10-06 9.64 9.70 9.30 9.42 0.0M
2023-10-05 9.84 9.99 9.46 9.50 0.0M
2023-10-04 9.94 10.25 9.92 10.02 0.0M
2023-10-03 10.12 10.25 9.84 9.84 0.0M
2023-10-02 10.20 10.30 10.12 10.18 0.0M
2023-09-29 10.17 10.24 10.07 10.07 0.0M
2023-09-28 9.88 10.00 9.70 10.00 0.0M
2023-09-27 9.90 9.99 9.66 9.76 0.0M
2023-09-26 9.98 9.98 9.73 9.74 0.0M
2023-09-25 10.00 10.09 9.86 9.92 0.0M
2023-09-22 9.88 10.02 9.83 10.02 0.0M
2023-09-21 10.01 10.12 9.70 9.74 0.0M
2023-09-20 10.33 10.43 10.18 10.18 0.0M
2023-09-19 10.52 10.52 10.22 10.27 0.0M
2023-09-18 10.62 10.70 10.41 10.70 0.0M
2023-09-15 10.98 11.09 10.71 10.71 0.0M
2023-09-14 10.77 10.99 10.60 10.80 0.0M
2023-09-13 10.72 10.87 10.70 10.87 0.0M
2023-09-12 10.95 10.95 10.73 10.78 0.0M
2023-09-11 10.83 10.87 10.75 10.78 0.0M
2023-09-08 11.09 11.09 10.63 10.73 0.0M
2023-09-07 11.06 11.21 10.87 10.98 0.0M
2023-09-06 11.46 11.49 11.15 11.15 0.0M
2023-09-05 11.85 11.85 11.33 11.44 0.0M
2023-09-04 11.57 11.73 11.57 11.66 0.0M
2023-09-01 11.21 11.62 11.21 11.62 0.0M
2023-08-31 11.16 11.33 11.16 11.27 0.0M
2023-08-30 11.52 11.59 11.23 11.23 0.0M
2023-08-29 11.11 11.65 11.11 11.65 0.0M
2023-08-28 11.33 11.50 10.90 11.15 0.0M
2023-08-25 10.87 11.38 10.77 11.33 0.0M
2023-08-24 11.43 11.57 10.92 11.06 0.0M
2023-08-23 11.47 11.59 11.39 11.54 0.0M
2023-08-22 11.43 11.46 11.13 11.21 0.0M
2023-08-21 11.33 11.63 11.03 11.34 0.0M
2023-08-18 11.35 11.45 10.95 11.45 0.0M
2023-08-17 12.56 12.84 11.11 11.34 0.0M
2023-08-16 12.53 12.80 12.27 12.27 0.0M
2023-08-15 12.21 12.60 11.74 12.50 0.0M
2023-08-14 12.51 12.56 12.05 12.22 0.0M
2023-08-11 12.55 12.55 12.44 12.51 0.0M
2023-08-10 12.38 12.76 12.38 12.38 0.0M
2023-08-09 12.68 12.68 12.25 12.40 0.0M
2023-08-08 12.89 12.91 12.28 12.40 0.0M
2023-08-07 12.17 12.47 12.17 12.47 0.0M
2023-08-04 12.68 12.86 12.23 12.23 0.0M
2023-08-03 12.70 13.08 12.54 12.60 0.0M
2023-08-02 13.21 13.21 12.21 12.48 0.0M
2023-08-01 13.31 13.40 13.05 13.25 0.0M
2023-07-31 12.85 13.33 12.59 13.17 0.0M
2023-07-28 12.17 12.58 12.06 12.52 0.0M
2023-07-27 12.10 12.53 11.96 12.03 0.0M
2023-07-26 12.09 12.25 11.90 12.11 0.0M
2023-07-25 12.12 12.31 11.97 11.97 0.0M
2023-07-24 11.86 12.41 11.65 12.21 0.0M
2023-07-21 11.29 11.87 11.29 11.77 0.0M
2023-07-20 10.88 11.16 10.75 11.16 0.0M
2023-07-19 11.12 11.16 10.88 10.88 0.0M
2023-07-18 11.11 11.23 10.95 10.99 0.0M
2023-07-17 10.86 11.08 10.71 11.06 0.0M
2023-07-14 11.50 11.58 10.80 10.93 0.0M
2023-07-13 11.21 11.65 10.99 11.45 0.0M
2023-07-12 10.52 11.11 10.51 11.11 0.0M
2023-07-11 10.49 10.53 10.34 10.34 0.0M
2023-07-10 10.10 10.52 10.10 10.38 0.0M
2023-07-07 10.30 10.67 10.30 10.32 0.0M
2023-07-06 10.96 11.07 10.29 10.43 0.0M
2023-07-05 11.78 11.90 10.94 11.07 0.0M
2023-07-04 11.75 11.89 11.71 11.89 0.0M
2023-07-03 11.89 11.89 11.43 11.67 0.0M
2023-06-30 11.65 11.80 11.51 11.73 0.0M
2023-06-29 11.66 11.86 11.39 11.47 0.0M
2023-06-28 11.75 11.88 11.51 11.80 0.0M
2023-06-27 11.90 11.90 11.62 11.69 0.0M
2023-06-26 12.35 12.51 11.60 11.66 0.0M
2023-06-23 12.29 12.73 12.09 12.47 0.0M
2023-06-22 12.82 12.82 12.36 12.40 0.0M
2023-06-21 13.12 13.12 12.55 13.00 0.0M
2023-06-20 12.38 13.04 12.22 13.04 0.0M
2023-06-19 12.32 12.39 12.24 12.39 0.0M
2023-06-16 12.07 12.53 12.07 12.34 0.0M
2023-06-15 12.01 12.14 11.50 12.14 0.0M
2023-06-14 12.65 12.66 12.12 12.12 0.0M
2023-06-13 12.60 12.91 12.35 12.49 0.0M
2023-06-12 11.86 12.33 11.82 12.27 0.0M
2023-06-09 11.95 12.15 11.83 11.87 0.0M
2023-06-08 12.06 12.13 11.90 11.90 0.0M
2023-06-07 12.41 12.67 12.06 12.06 0.0M
2023-06-06 11.85 12.39 11.85 12.34 0.0M
2023-06-05 12.16 12.19 11.81 11.96 0.0M
2023-06-02 12.36 12.41 12.05 12.14 0.0M
2023-06-01 11.85 12.40 11.58 12.22 0.0M
2023-05-31 11.75 11.82 11.47 11.82 0.0M
2023-05-30 11.67 11.78 11.37 11.76 0.0M
2023-05-29 11.84 11.84 11.46 11.48 0.0M
2023-05-26 12.18 12.18 11.34 11.43 0.0M
2023-05-25 12.04 12.17 11.72 12.06 0.0M
2023-05-24 12.16 12.26 11.68 11.79 0.0M
2023-05-23 12.91 13.00 12.35 12.35 0.0M
2023-05-22 12.48 12.97 12.30 12.75 0.0M
2023-05-19 12.53 12.96 12.42 12.42 0.0M
2023-05-18 13.20 13.45 12.15 12.48 0.0M
2023-05-17 13.07 13.45 12.80 13.44 0.0M
2023-05-16 12.92 13.19 12.83 13.00 0.0M
2023-05-15 12.85 13.24 12.61 12.98 0.0M
2023-05-12 12.87 12.95 12.63 12.71 0.0M
2023-05-11 12.16 12.86 12.16 12.78 0.0M
2023-05-10 12.13 12.68 11.92 12.22 0.0M
2023-05-09 12.69 12.69 12.23 12.23 0.0M
2023-05-08 12.43 12.89 12.18 12.72 0.0M
2023-05-05 11.58 12.33 11.50 12.30 0.0M
2023-05-04 10.92 11.79 10.92 11.49 0.0M
2023-05-03 10.90 11.25 10.90 11.12 0.0M
2023-05-02 11.44 11.58 10.75 10.90 0.0M
2023-04-28 10.70 11.36 10.49 11.21 0.0M
2023-04-27 10.78 11.00 10.49 10.58 0.0M
2023-04-26 10.97 10.97 10.63 10.63 0.0M
2023-04-25 10.48 10.83 10.45 10.83 0.0M
2023-04-24 10.63 10.89 10.55 10.89 0.0M
2023-04-21 10.47 10.70 10.44 10.66 0.0M
2023-04-20 10.14 10.53 9.91 10.50 0.0M
2023-04-19 10.54 10.54 10.07 10.38 0.0M
2023-04-18 10.32 10.57 10.32 10.51 0.0M
2023-04-17 10.68 10.90 10.45 10.45 0.0M
2023-04-14 10.18 10.77 10.15 10.74 0.0M
2023-04-13 9.46 10.48 9.40 10.38 0.0M
2023-04-12 9.37 9.77 9.34 9.64 0.0M
2023-04-11 8.41 9.44 8.24 9.39 0.0M
2023-04-06 8.28 8.30 8.09 8.16 0.0M
2023-04-05 8.29 8.30 8.01 8.20 0.0M
2023-04-04 8.49 8.62 8.19 8.19 0.0M
2023-04-03 8.85 8.85 8.42 8.42 0.0M
2023-03-31 8.75 8.97 8.75 8.79 0.0M
2023-03-30 8.64 8.93 8.64 8.93 0.0M
2023-03-29 8.65 8.67 8.65 8.67 0.0M
2023-03-28 8.45 8.62 8.45 8.46 0.0M
2023-03-27 8.25 8.59 8.25 8.59 0.0M
2023-03-24 8.20 8.31 7.99 8.31 0.0M
2023-03-23 8.41 8.56 8.00 8.19 0.0M
2023-03-22 8.97 8.97 8.45 8.45 0.0M
2023-03-21 8.47 8.99 8.39 8.99 0.0M
2023-03-20 8.12 8.38 8.12 8.38 0.0M
2023-03-17 8.90 8.92 8.11 8.39 0.0M
2023-03-16 8.62 8.84 8.54 8.78 0.0M
2023-03-15 8.53 9.22 8.15 8.74 0.0M
2023-03-14 8.14 8.78 8.06 8.78 0.0M
2023-03-13 8.20 8.37 7.74 8.15 0.0M
2023-03-10 8.31 8.41 8.05 8.19 0.0M
2023-03-09 9.05 9.13 8.47 8.47 0.0M
2023-03-08 8.72 9.10 8.70 8.98 0.0M
2023-03-07 8.47 8.67 8.46 8.64 0.0M
2023-03-06 8.11 8.61 7.94 8.53 0.0M
2023-03-03 7.95 8.15 7.85 8.02 0.0M
2023-03-02 7.91 8.02 7.71 7.79 0.0M
2023-03-01 8.11 8.16 7.78 7.87 0.0M
2023-02-28 8.30 8.30 8.05 8.07 0.0M
2023-02-27 8.30 8.43 8.13 8.18 0.0M
2023-02-24 8.58 8.58 8.13 8.13 0.0M
2023-02-23 8.73 8.73 8.41 8.46 0.0M
2023-02-22 8.50 8.72 8.42 8.61 0.0M
2023-02-21 8.69 8.69 8.47 8.51 0.0M
2023-02-20 8.66 8.83 8.59 8.83 0.0M
2023-02-17 8.96 9.05 8.64 8.68 0.0M
2023-02-16 9.55 9.55 9.09 9.19 0.0M
2023-02-15 9.16 9.41 9.10 9.41 0.0M
2023-02-14 9.03 9.25 8.86 9.01 0.0M
2023-02-13 8.91 9.19 8.91 9.01 0.0M
2023-02-10 9.12 9.28 8.94 9.04 0.0M
2023-02-09 9.43 9.63 9.02 9.07 0.0M
2023-02-08 9.55 9.56 9.29 9.54 0.0M
2023-02-07 9.62 9.69 9.26 9.40 0.0M
2023-02-06 9.96 10.08 9.43 9.43 0.0M
2023-02-03 10.04 10.48 9.82 9.94 0.0M
2023-02-02 10.70 10.86 10.46 10.47 0.0M
2023-02-01 10.28 10.35 9.96 10.35 0.0M
2023-01-31 10.11 10.62 10.11 10.35 0.0M
2023-01-30 10.50 10.66 10.07 10.38 0.0M
2023-01-27 10.75 10.81 10.63 10.66 0.0M
2023-01-26 10.54 10.65 10.33 10.62 0.0M
2023-01-25 9.68 10.29 9.40 10.21 0.0M
2023-01-24 9.41 9.94 9.20 9.76 0.0M
2023-01-23 9.12 9.43 9.00 9.37 0.0M
2023-01-20 8.85 9.11 8.85 9.11 0.0M
2023-01-19 9.10 9.10 8.67 8.90 0.0M
2023-01-18 9.14 9.14 8.93 9.02 0.0M
2023-01-17 9.00 9.33 8.77 9.04 0.0M
2023-01-16 9.01 9.04 8.83 8.83 0.0M
2023-01-13 9.10 9.24 8.90 8.93 0.0M
2023-01-12 9.11 9.23 8.73 9.16 0.0M
2023-01-11 9.00 9.06 8.80 9.01 0.0M
2023-01-10 8.82 8.94 8.65 8.94 0.0M
2023-01-09 8.63 8.82 8.60 8.66 0.0M
2023-01-06 8.72 8.79 8.57 8.72 0.0M
2023-01-05 8.31 8.49 8.06 8.49 0.0M
2023-01-04 8.00 8.43 8.00 8.24 0.0M
2023-01-03 9.16 9.37 8.00 8.00 0.0M
2023-01-02 8.75 9.10 8.75 9.00 0.0M