StoneCo Ltd DRC

STOC34
🏛️ 巴西 →
100.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 102.99 102.99 102.99 102.99 0.0K
10:10 102.00 102.00 101.46 101.60 0.2K
10:15 101.25 101.25 101.25 101.25 0.0K
10:25 100.93 101.15 100.93 101.15 0.3K
10:30 101.22 102.13 101.08 101.52 1.4K
10:35 101.38 101.65 101.37 101.45 0.4K
10:40 101.46 101.46 100.59 100.76 0.5K
10:45 101.15 101.31 100.85 101.06 0.7K
10:50 100.95 100.97 100.74 100.97 0.0K
10:55 101.00 101.07 100.85 100.95 0.3K
11:00 101.12 101.58 101.05 101.37 0.0K
11:05 101.24 101.24 100.75 100.75 0.1K
11:10 100.64 100.84 100.64 100.70 0.5K
11:15 101.15 101.15 100.76 100.78 0.5K
11:20 100.90 100.96 100.72 100.96 0.7K
11:25 101.00 101.00 100.40 100.40 0.8K
11:30 100.36 100.56 100.26 100.31 0.1K
11:35 100.32 100.45 100.09 100.09 0.0K
11:40 100.15 100.15 99.60 99.60 0.2K
11:45 99.84 99.84 99.79 99.79 0.0K
11:50 99.83 99.96 99.83 99.90 0.0K
11:55 99.87 99.87 99.64 99.75 0.0K
12:00 99.60 99.74 99.60 99.74 1.0K
12:05 99.70 99.77 99.70 99.76 0.6K
12:10 99.73 99.89 99.70 99.70 1.0K
12:15 99.55 99.65 99.55 99.65 0.0K
12:20 99.60 99.60 99.39 99.39 0.1K
12:25 99.30 99.30 99.12 99.12 0.2K
12:30 99.04 99.04 98.50 98.50 0.1K
12:35 98.47 98.47 98.22 98.34 1.3K
12:40 98.20 98.23 98.08 98.21 0.2K
12:45 98.05 98.67 98.05 98.55 0.7K
12:50 98.35 98.39 98.26 98.33 0.3K
12:55 98.27 98.27 98.15 98.15 0.1K
13:00 98.04 98.18 98.04 98.16 0.1K
13:05 98.09 98.34 98.09 98.34 0.3K
13:10 98.24 98.27 98.13 98.27 0.0K
13:15 98.27 98.40 98.21 98.40 0.1K
13:20 98.38 98.52 98.32 98.34 0.1K
13:25 98.38 98.42 98.38 98.42 0.0K
13:30 98.35 98.55 98.24 98.55 0.0K
13:35 98.51 98.51 98.42 98.42 4.1K
13:40 98.45 98.68 98.45 98.64 0.0K
13:45 98.64 99.30 98.64 99.08 0.3K
13:50 99.08 99.22 99.06 99.06 0.0K
13:55 99.09 99.10 99.04 99.04 0.3K
14:00 99.03 99.20 99.03 99.20 0.0K
14:05 99.26 99.60 99.25 99.60 6.7K
14:10 99.64 99.72 99.60 99.72 0.0K
14:15 99.69 99.70 99.58 99.70 0.0K
14:20 99.77 99.77 99.62 99.64 0.1K
14:25 99.55 99.58 99.48 99.58 0.0K
14:30 99.55 99.70 99.55 99.70 0.0K
14:35 99.84 99.84 99.54 99.54 0.0K
14:40 99.54 99.68 99.54 99.63 0.0K
14:45 99.63 99.78 99.63 99.63 1.2K
14:50 99.79 100.00 99.79 100.00 0.0K
14:55 100.06 100.06 100.05 100.05 0.0K
15:00 100.00 100.03 100.00 100.03 0.0K
15:05 100.28 100.29 100.28 100.28 0.0K
15:10 100.36 100.36 100.15 100.15 0.0K
15:15 100.53 100.83 100.53 100.67 0.0K
15:20 100.59 100.66 100.43 100.43 0.0K
15:25 100.39 100.39 100.20 100.20 0.0K
15:30 100.10 100.18 100.06 100.06 0.0K
15:35 100.11 100.24 100.08 100.08 0.1K
15:40 100.08 100.20 100.08 100.20 0.0K
15:45 100.30 100.31 100.19 100.27 0.0K
15:50 100.27 100.28 100.17 100.18 0.0K
15:55 100.22 100.31 100.13 100.28 0.0K
16:00 100.16 100.23 99.99 100.23 1.0K
16:05 100.10 100.10 99.99 99.99 8.3K
16:10 99.93 100.03 99.93 99.99 7.5K
16:15 99.95 100.31 99.95 100.31 0.0K
16:20 100.31 100.44 100.31 100.44 1.0K
16:25 100.44 100.44 100.09 100.16 2.2K
16:30 100.18 100.46 100.17 100.42 0.1K
16:35 100.42 100.42 100.18 100.32 1.0K
16:40 100.32 100.32 100.16 100.16 3.4K
16:45 100.06 100.08 99.95 100.02 1.4K
16:50 99.98 100.20 99.77 100.20 0.9K
16:55 100.20 100.40 100.20 100.40 1.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 98.00 101.50 98.00 100.20 0.1M
2025-09-25 98.39 101.16 98.31 99.64 0.0M
2025-09-24 102.99 102.99 98.01 100.20 0.1M
2025-09-23 101.99 103.92 100.30 100.71 0.0M
2025-09-22 103.43 103.87 101.43 102.22 0.2M
2025-09-19 100.96 104.37 100.83 102.39 0.1M
2025-09-18 97.93 101.86 97.93 100.96 0.3M
2025-09-17 101.00 102.38 99.42 99.93 0.0M
2025-09-16 99.99 100.72 98.50 99.70 0.1M
2025-09-15 98.19 99.67 97.92 98.25 0.0M
2025-09-12 97.10 98.47 96.82 97.28 0.0M
2025-09-11 94.97 98.21 94.89 97.75 0.0M
2025-09-10 96.71 97.01 94.77 94.77 0.1M
2025-09-09 93.71 98.60 93.34 96.84 0.2M
2025-09-08 94.19 94.68 91.38 93.16 0.1M
2025-09-05 90.44 94.00 89.77 94.00 0.1M
2025-09-04 90.25 90.43 87.06 90.00 0.0M
2025-09-03 91.00 91.00 88.30 89.43 0.1M
2025-09-02 91.86 91.86 87.97 89.30 0.1M
2025-09-01 90.00 91.50 89.34 90.50 0.0M
2025-08-29 89.81 91.94 88.88 89.34 0.1M
2025-08-28 86.01 90.91 85.99 90.34 0.1M
2025-08-27 84.47 86.16 84.06 85.85 0.1M
2025-08-26 83.65 84.93 83.11 84.47 0.1M
2025-08-25 82.68 84.47 82.68 83.09 0.2M
2025-08-22 81.81 83.20 81.51 82.86 0.5M
2025-08-21 81.40 81.42 79.09 81.16 0.5M
2025-08-20 81.73 83.07 80.35 81.41 0.2M
2025-08-19 83.83 84.38 81.36 82.00 0.2M
2025-08-18 83.69 84.97 83.06 83.65 0.1M
2025-08-15 84.67 86.08 83.60 84.15 0.1M
2025-08-14 82.20 83.93 81.16 83.50 0.1M
2025-08-13 82.00 85.32 82.00 84.50 0.1M
2025-08-12 78.00 82.72 78.00 82.29 0.1M
2025-08-11 78.88 79.40 77.42 77.50 0.1M
2025-08-08 80.00 82.02 75.54 78.88 0.4M
2025-08-07 72.00 74.67 71.84 72.80 0.4M
2025-08-06 71.13 74.11 71.13 73.10 0.1M
2025-08-05 69.16 71.60 69.16 70.50 0.0M
2025-08-04 69.85 70.95 69.78 70.58 0.1M
2025-08-01 70.80 71.10 69.25 69.87 0.0M
2025-07-31 73.51 73.51 71.21 71.27 0.0M
2025-07-30 73.88 73.88 72.00 73.52 0.0M
2025-07-29 74.28 74.37 72.71 72.94 0.0M
2025-07-28 75.85 75.85 73.40 74.28 0.0M
2025-07-25 73.80 75.10 73.27 75.10 0.1M
2025-07-24 78.58 78.58 73.36 73.36 0.1M
2025-07-23 78.70 78.70 76.50 77.85 0.0M
2025-07-22 76.61 79.55 76.57 78.73 0.2M
2025-07-21 76.32 76.92 74.36 75.06 0.0M
2025-07-18 83.12 83.12 76.07 76.07 0.1M
2025-07-17 84.28 84.62 82.00 83.09 0.2M
2025-07-16 83.39 83.65 81.54 83.65 0.1M
2025-07-15 84.99 84.99 82.17 82.17 0.1M
2025-07-14 85.50 86.70 82.96 84.29 0.1M
2025-07-11 88.50 89.87 85.51 86.27 0.1M
2025-07-10 87.21 89.96 87.20 88.50 0.0M
2025-07-09 89.26 91.21 88.02 90.31 0.1M
2025-07-08 88.00 89.09 87.27 88.78 0.0M
2025-07-07 87.68 88.99 86.15 88.30 0.1M
2025-07-04 86.85 88.59 86.64 87.69 0.0M
2025-07-03 86.43 87.86 85.19 86.86 0.1M
2025-07-02 87.07 88.94 85.42 86.06 0.1M
2025-07-01 87.61 87.61 86.17 87.10 0.0M
2025-06-30 84.50 88.55 84.49 88.55 0.1M
2025-06-27 81.82 84.46 81.82 84.34 0.0M
2025-06-26 85.75 85.75 81.94 81.94 0.1M
2025-06-25 86.52 87.59 84.46 85.30 0.1M
2025-06-24 83.20 86.50 83.20 86.05 0.0M
2025-06-23 80.10 82.27 78.96 82.27 0.0M
2025-06-20 81.64 81.82 79.80 79.92 0.0M
2025-06-18 81.93 82.30 80.45 81.20 0.0M
2025-06-17 80.51 83.22 80.51 82.57 0.0M
2025-06-16 76.76 83.10 76.55 80.51 0.1M
2025-06-13 77.63 77.67 75.19 75.19 0.1M
2025-06-12 76.00 79.17 76.00 77.34 0.1M
2025-06-11 77.13 79.31 75.99 78.87 0.1M
2025-06-10 75.70 77.20 74.84 76.53 0.0M
2025-06-09 76.49 76.49 72.77 73.84 0.1M
2025-06-06 75.10 81.24 73.54 76.49 0.1M
2025-06-05 77.55 78.84 75.48 76.50 0.1M
2025-06-04 80.63 82.15 76.29 77.50 0.1M
2025-06-03 79.81 81.44 78.70 79.50 0.0M
2025-06-02 78.32 80.00 77.11 79.81 0.1M
2025-05-30 78.00 78.32 75.50 78.32 0.1M
2025-05-29 76.90 77.24 75.51 76.33 0.1M
2025-05-28 75.92 77.18 74.96 77.18 0.0M
2025-05-27 76.01 77.04 75.31 75.57 0.1M
2025-05-26 77.50 79.43 76.16 76.38 0.0M
2025-05-23 73.68 76.03 73.28 76.00 0.0M
2025-05-22 74.33 78.42 72.17 77.40 0.2M
2025-05-21 75.03 75.42 72.57 72.60 0.0M
2025-05-20 76.08 76.16 74.60 75.47 0.0M
2025-05-19 74.97 76.68 74.48 76.08 0.0M
2025-05-16 75.47 76.33 74.97 75.97 0.1M
2025-05-15 77.86 77.86 73.95 74.56 0.2M
2025-05-14 77.62 80.27 77.10 78.39 0.2M
2025-05-13 77.17 77.50 74.66 77.50 0.3M
2025-05-12 76.07 79.46 74.64 76.40 0.2M
2025-05-09 77.23 78.00 72.36 76.07 0.4M
2025-05-08 75.69 78.94 75.69 78.30 0.4M
2025-05-07 76.95 76.95 75.17 75.69 0.0M
2025-05-06 76.15 77.05 75.04 76.20 0.1M
2025-05-05 77.38 77.90 74.61 76.15 0.1M
2025-05-02 80.69 80.69 77.26 78.16 0.0M
2025-04-30 79.72 79.89 77.45 79.89 0.0M
2025-04-29 80.41 80.71 79.60 80.00 0.0M
2025-04-28 78.93 82.08 78.93 80.20 0.1M
2025-04-25 76.23 78.24 75.72 77.70 0.1M
2025-04-24 75.00 77.10 73.70 77.10 0.1M
2025-04-23 75.33 76.00 74.14 74.70 0.1M
2025-04-22 72.50 75.33 72.29 74.85 0.2M
2025-04-17 69.80 70.89 69.62 70.19 0.0M
2025-04-16 70.03 70.50 68.91 69.06 0.0M
2025-04-15 70.80 70.98 68.57 70.03 0.0M
2025-04-14 69.59 69.59 66.72 68.02 0.0M
2025-04-11 64.50 68.90 64.20 68.90 0.1M
2025-04-10 65.26 66.43 63.73 63.73 0.1M
2025-04-09 62.20 66.16 60.24 64.14 0.1M
2025-04-08 64.00 65.50 61.50 61.81 0.1M
2025-04-07 60.29 65.08 58.02 60.15 0.1M
2025-04-04 62.00 62.94 60.40 62.76 0.1M
2025-04-03 59.00 65.16 58.86 64.20 0.0M
2025-04-02 60.50 61.37 58.81 61.29 0.1M
2025-04-01 59.39 60.54 59.39 60.54 0.0M
2025-03-31 64.76 64.76 59.40 59.40 0.1M
2025-03-28 64.68 65.06 63.00 64.11 0.0M
2025-03-27 65.03 66.42 65.03 65.99 0.1M
2025-03-26 65.01 66.46 65.00 65.00 0.1M
2025-03-25 65.10 66.98 64.70 66.85 0.1M
2025-03-24 64.66 65.59 63.09 65.59 0.0M
2025-03-21 64.62 64.86 62.65 62.65 0.0M
2025-03-20 64.61 65.04 62.64 65.04 0.0M
2025-03-19 63.00 65.00 62.01 65.00 0.1M
2025-03-18 56.75 60.30 56.75 59.99 0.1M
2025-03-17 58.05 58.05 57.58 58.00 0.0M
2025-03-14 52.65 56.48 52.54 54.69 0.0M
2025-03-13 52.73 54.40 50.85 52.65 0.0M
2025-03-12 54.09 54.44 52.27 52.38 0.0M
2025-03-11 53.95 54.01 52.44 53.68 0.0M
2025-03-10 55.34 55.76 53.62 53.85 0.1M
2025-03-07 51.71 56.40 51.71 56.10 0.0M
2025-03-06 52.30 55.62 52.09 54.89 0.0M
2025-03-05 54.00 54.00 52.87 52.88 0.0M
2025-02-28 54.93 54.99 52.65 54.00 0.4M
2025-02-27 55.60 57.24 54.89 55.13 0.1M
2025-02-26 56.00 57.00 54.56 54.71 0.4M
2025-02-25 55.89 57.24 55.49 56.00 0.6M
2025-02-24 56.54 56.94 54.75 55.62 0.1M
2025-02-21 58.25 59.05 56.39 56.54 0.2M
2025-02-20 57.01 57.77 56.68 57.50 0.1M
2025-02-19 57.38 58.22 56.13 57.00 0.1M
2025-02-18 55.92 57.63 55.92 57.45 0.1M
2025-02-17 55.45 56.50 54.52 55.50 0.0M
2025-02-14 55.06 56.67 54.15 55.45 0.1M
2025-02-13 53.12 54.34 52.92 53.80 0.0M
2025-02-12 51.80 53.89 51.60 53.10 0.1M
2025-02-11 54.52 55.73 53.93 55.73 0.0M
2025-02-10 52.25 54.81 52.25 54.53 0.0M
2025-02-07 53.25 53.49 52.51 52.92 0.0M
2025-02-06 54.00 54.69 52.45 52.45 0.0M
2025-02-05 54.25 55.59 53.90 54.00 0.0M
2025-02-04 51.09 55.46 51.09 54.00 0.0M
2025-02-03 52.64 53.15 51.10 51.10 0.0M
2025-01-31 55.83 55.90 53.10 53.10 0.0M
2025-01-30 52.24 56.58 52.17 55.03 0.1M
2025-01-29 52.06 53.27 51.08 52.20 0.0M
2025-01-28 52.78 53.16 51.35 51.35 0.1M
2025-01-27 50.85 52.78 50.40 52.70 0.0M
2025-01-24 51.06 52.20 50.43 50.43 0.0M
2025-01-23 50.64 51.60 50.51 51.19 0.0M
2025-01-22 50.84 51.82 50.50 50.65 0.0M
2025-01-21 51.82 52.14 50.32 50.32 0.0M
2025-01-20 51.45 52.76 50.49 51.20 0.0M
2025-01-17 50.98 52.04 50.95 51.12 0.0M
2025-01-16 53.63 53.63 49.69 50.50 0.0M
2025-01-15 49.85 53.10 49.70 52.27 0.1M
2025-01-14 49.11 49.83 48.95 49.29 0.0M
2025-01-13 47.80 49.68 47.24 49.28 0.0M
2025-01-10 47.95 48.69 47.18 47.80 0.1M
2025-01-09 48.50 48.72 47.50 47.95 0.0M
2025-01-08 50.32 50.63 48.32 48.32 0.1M
2025-01-07 51.99 51.99 49.80 49.86 0.0M
2025-01-06 49.21 52.20 49.21 50.26 0.1M
2025-01-03 49.96 50.03 49.35 49.38 0.0M
2025-01-02 48.82 50.91 48.82 49.89 0.0M