StoneCo Ltd（STNE）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	11.45	11.51	11.12	11.28	-0.88%	4,471,100
2026-10-15	11.32	11.63	11.10	11.38	-0.87%	4,682,700
2026-10-14	11.66	11.81	11.34	11.48	-2.79%	5,533,800
2026-10-13	12.13	12.23	11.74	11.81	-3.83%	7,801,700
2026-10-12	12.44	12.45	12.06	12.28	-1.44%	4,234,800
2026-10-09	11.63	12.50	11.63	12.46	+7.41%	8,516,000
2026-10-08	11.51	11.99	11.46	11.60	+0.78%	7,176,200
2026-10-07	11.56	11.83	11.39	11.51	-0.95%	5,859,600
2026-10-06	11.67	11.96	11.35	11.62	+0.69%	11,103,100
2026-10-05	10.88	12.06	10.88	11.54	+20.84%	29,443,000
2026-10-02	9.51	9.58	9.18	9.55	+1.38%	4,969,100
2026-10-01	9.38	9.60	8.95	9.42	+0.86%	6,304,100
2026-09-30	9.44	9.51	9.24	9.34	+0.65%	5,608,800
2026-09-29	9.25	9.42	9.18	9.28	+0.11%	5,450,000
2026-09-28	9.15	9.42	9.04	9.27	-0.32%	4,551,700
2026-09-25	9.15	9.37	9.05	9.30	+1.53%	4,044,200
2026-09-24	9.49	9.53	9.13	9.16	-3.48%	3,593,500
2026-09-23	9.82	10.01	9.48	9.49	-3.75%	3,945,700
2026-09-22	9.81	9.88	9.57	9.86	+1.54%	5,655,100
2026-09-21	9.59	9.81	9.51	9.71	+1.89%	4,127,700
2026-09-18	9.68	9.79	9.50	9.53	-2.26%	8,182,900
2026-09-17	9.84	9.92	9.60	9.75	+0.31%	3,479,900
2026-09-16	9.61	9.79	9.50	9.72	+0.52%	4,254,000
2026-09-15	9.93	9.97	9.64	9.67	-2.62%	3,317,200
2026-09-14	9.96	10.04	9.76	9.93	-1.68%	3,091,600
2026-09-11	10.32	10.37	9.96	10.10	-1.94%	4,669,500
2026-09-10	9.72	10.40	9.65	10.30	+4.89%	6,272,100
2026-09-09	9.86	10.14	9.79	9.82	-2.00%	5,123,500
2026-09-08	10.25	10.40	10.00	10.02	-0.89%	3,951,500
2026-09-04	10.12	10.31	10.01	10.11	-2.03%	3,833,800
2026-09-03	10.73	10.80	10.22	10.32	-0.48%	6,520,500
2026-09-02	9.68	10.43	9.67	10.37	+7.35%	7,266,100
2026-09-01	9.61	9.90	9.53	9.66	-0.41%	4,676,200
2026-08-31	9.75	9.84	9.53	9.70	-0.10%	33,439,300
2026-08-28	9.51	9.72	9.33	9.71	+1.57%	4,290,000
2026-08-27	9.70	9.85	9.50	9.56	-1.65%	3,989,400
2026-08-26	9.78	9.99	9.71	9.72	-0.61%	4,564,400
2026-08-25	9.55	9.82	9.36	9.78	+2.41%	4,509,970
2026-08-24	9.28	9.82	9.20	9.55	+2.03%	4,937,291
2026-08-21	9.23	9.50	9.19	9.36	+2.18%	3,895,900
2026-08-20	9.45	9.50	9.15	9.16	-3.27%	4,540,500
2026-08-19	9.26	9.54	9.21	9.47	+3.84%	6,682,100
2026-08-18	9.26	9.31	9.08	9.12	-1.62%	5,687,800
2026-08-17	9.63	9.74	9.18	9.27	-2.93%	7,882,500
2026-08-14	9.89	9.98	9.38	9.55	-6.65%	11,366,200
2026-08-13	10.09	10.33	9.94	10.23	+2.30%	7,921,600
2026-08-12	9.95	10.02	9.79	10.00	+0.40%	5,055,600
2026-08-11	10.37	10.39	9.95	9.96	-3.95%	3,993,900
2026-08-10	10.61	10.63	10.35	10.37	-2.17%	2,520,100
2026-08-07	11.12	11.12	10.56	10.60	-4.33%	3,435,200
2026-08-06	11.16	11.20	10.98	11.08	-0.81%	2,894,800
2026-08-05	11.40	11.47	11.14	11.17	-0.53%	3,151,100
2026-08-04	11.40	11.45	11.12	11.23	-1.06%	2,255,400
2026-08-03	11.45	11.55	11.20	11.35	-0.26%	2,818,500
2026-07-31	11.33	11.40	10.97	11.38	-0.44%	3,776,700
2026-07-30	11.06	11.47	10.82	11.43	+4.29%	2,937,200
2026-07-29	11.00	11.18	10.80	10.96	-1.79%	4,086,800
2026-07-28	10.94	11.22	10.76	11.16	+2.48%	3,098,700
2026-07-27	10.85	11.04	10.82	10.89	+1.21%	2,398,500
2026-07-24	11.06	11.14	10.68	10.76	-2.00%	2,985,100
2026-07-23	11.12	11.22	10.85	10.98	-3.35%	2,546,400
2026-07-22	11.31	11.43	11.10	11.36	+0.93%	3,133,000
2026-07-21	11.17	11.34	10.89	11.26	+1.21%	3,657,221
2026-07-20	11.20	11.35	11.09	11.12	-0.27%	3,943,209
2026-07-17	10.95	11.22	10.90	11.15	-0.45%	3,498,600
2026-07-16	11.20	11.30	11.12	11.20	-0.71%	2,803,400
2026-07-15	11.10	11.37	10.93	11.28	-0.18%	5,190,700
2026-07-14	11.20	11.37	11.09	11.30	+1.35%	5,261,100
2026-07-13	11.17	11.33	11.09	11.15	-0.54%	4,152,600
2026-07-10	11.11	11.34	11.11	11.21	+2.28%	2,732,100
2026-07-09	10.64	11.00	10.46	10.96	+4.18%	3,590,900
2026-07-08	10.58	10.79	10.47	10.52	-1.50%	4,551,400
2026-07-07	11.06	11.26	10.55	10.68	-2.47%	6,360,200
2026-07-06	11.25	11.27	10.47	10.95	-1.97%	5,724,600
2026-07-02	11.15	11.37	11.15	11.17	+1.64%	3,380,900
2026-07-01	10.78	11.30	10.76	10.99	+1.38%	3,241,000
2026-06-30	10.89	10.92	10.72	10.84	-0.46%	2,527,500
2026-06-29	11.00	11.03	10.70	10.89	-0.91%	3,506,300
2026-06-26	10.68	11.14	10.68	10.99	+1.85%	8,845,800
2026-06-25	10.83	10.95	10.66	10.79	-0.28%	3,338,000
2026-06-24	10.76	11.11	10.76	10.82	+0.93%	3,937,700
2026-06-23	10.57	10.88	10.57	10.72	-0.19%	3,365,200
2026-06-22	10.57	10.91	10.52	10.74	+1.42%	4,103,000
2026-06-18	10.80	10.95	10.57	10.59	-1.67%	4,983,100
2026-06-17	10.85	11.43	10.75	10.77	-2.00%	3,665,300
2026-06-16	10.98	11.07	10.80	10.99	+0.00%	4,040,300
2026-06-15	11.65	11.76	10.96	10.99	-2.40%	3,566,200
2026-06-12	11.34	11.40	11.18	11.26	+0.09%	3,388,700
2026-06-11	10.65	11.26	10.63	11.25	+6.13%	3,532,500
2026-06-10	10.63	10.96	10.56	10.60	-0.56%	5,234,100
2026-06-09	10.67	10.83	10.47	10.66	+0.85%	3,592,000
2026-06-08	10.36	10.66	10.36	10.57	+1.63%	4,651,400
2026-06-05	10.65	11.01	10.37	10.40	-3.35%	4,506,500
2026-06-04	10.77	10.89	10.65	10.76	+1.13%	3,591,700
2026-06-03	11.00	11.09	10.43	10.64	-5.34%	8,659,300
2026-06-02	11.51	11.56	11.16	11.24	-3.85%	5,907,500
2026-06-01	11.50	11.70	11.36	11.69	+2.10%	3,291,200
2026-05-29	11.33	11.48	11.23	11.45	+1.06%	7,940,500
2026-05-28	11.25	11.50	11.16	11.33	-0.18%	3,612,300
2026-05-27	11.41	11.85	11.34	11.35	+0.53%	6,193,400
2026-05-26	11.15	11.32	11.01	11.29	+2.64%	6,497,500
2026-05-22	11.02	11.14	10.83	11.00	-0.90%	5,682,700
2026-05-21	10.89	11.42	10.88	11.10	+0.45%	5,703,700
2026-05-20	10.39	11.09	10.35	11.05	+7.39%	9,886,200
2026-05-19	10.19	10.49	10.07	10.29	+0.78%	8,490,700
2026-05-18	9.51	10.27	9.51	10.21	+6.24%	8,885,800
2026-05-15	9.98	10.31	9.45	9.61	-0.93%	12,962,400
2026-05-14	9.84	9.88	9.60	9.70	+0.10%	9,771,200
2026-05-13	10.10	10.29	9.66	9.69	-6.65%	10,896,800
2026-05-12	10.42	10.45	10.20	10.38	-0.38%	4,830,800
2026-05-11	10.75	10.76	10.26	10.42	-3.25%	5,548,000
2026-05-08	11.12	11.26	10.76	10.77	-2.45%	4,744,200
2026-05-07	11.40	11.40	10.96	11.04	-2.90%	6,117,000
2026-05-06	11.27	11.52	11.21	11.37	+2.62%	4,173,600
2026-05-05	11.00	11.09	10.85	11.08	+2.21%	5,539,300
2026-05-04	11.10	11.27	10.74	10.84	-2.25%	4,467,200
2026-05-01	11.04	11.19	10.97	11.09	+1.00%	4,161,300
2026-04-30	10.85	11.08	10.80	10.98	+1.20%	8,785,700
2026-04-29	11.27	11.35	10.83	10.85	-6.95%	8,001,200
2026-04-28	11.89	11.96	11.58	11.66	-2.75%	4,876,600
2026-04-27	12.23	12.36	11.91	11.99	-1.88%	5,009,000
2026-04-24	12.22	12.32	11.74	12.22	-16.01%	9,375,000
2026-04-23	14.90	15.04	14.33	14.55	-3.51%	8,754,700
2026-04-22	15.48	15.73	14.89	15.08	-2.52%	4,773,200
2026-04-21	15.50	15.69	15.30	15.47	+0.45%	4,241,700
2026-04-20	15.10	15.44	14.84	15.40	+1.99%	5,264,500
2026-04-17	15.50	15.81	14.87	15.10	-1.24%	6,432,800
2026-04-16	14.92	15.38	14.78	15.29	+2.48%	5,557,700
2026-04-15	15.27	15.37	14.67	14.92	+2.12%	10,370,900
2026-04-14	14.86	15.05	14.39	14.61	-1.15%	5,008,200
2026-04-13	13.85	14.88	13.78	14.78	+5.12%	5,744,600
2026-04-10	14.05	14.30	13.76	14.06	+0.14%	4,143,200
2026-04-09	14.10	14.25	13.63	14.04	-0.14%	3,981,100
2026-04-08	14.79	14.85	13.88	14.06	+1.74%	3,433,400
2026-04-07	14.15	14.26	13.54	13.82	-3.15%	3,389,200
2026-04-06	13.89	14.32	13.89	14.27	+2.29%	2,584,800
2026-04-02	13.96	14.34	13.70	13.95	-2.86%	2,421,300
2026-04-01	14.37	14.56	14.19	14.36	+1.70%	3,004,500
2026-03-31	13.81	14.26	13.65	14.12	+3.90%	4,624,000
2026-03-30	13.64	13.79	13.39	13.59	+0.97%	8,432,100
2026-03-27	13.80	14.10	13.39	13.46	-3.86%	7,068,800
2026-03-26	14.02	14.39	13.96	14.00	-2.51%	3,947,900
2026-03-25	14.24	14.56	14.14	14.36	+2.72%	2,899,800
2026-03-24	13.81	14.30	13.66	13.98	-0.57%	2,171,500
2026-03-23	13.66	14.21	13.48	14.06	+5.32%	3,609,200
2026-03-20	13.68	13.70	13.10	13.35	-3.54%	6,502,700
2026-03-19	13.49	13.89	13.44	13.84	-0.36%	4,652,800
2026-03-18	13.83	14.02	13.73	13.89	-0.07%	3,043,900
2026-03-17	14.19	14.34	13.87	13.90	-0.79%	2,297,000
2026-03-16	14.03	14.20	13.88	14.01	+1.45%	3,660,200
2026-03-13	13.90	14.38	13.73	13.81	-0.22%	5,267,500
2026-03-12	14.12	14.15	13.68	13.84	-4.88%	7,033,900
2026-03-11	14.05	14.58	14.04	14.55	+3.26%	5,166,100
2026-03-10	13.97	14.36	13.80	14.09	+1.59%	4,609,500
2026-03-09	13.45	13.93	13.29	13.87	+1.09%	5,550,600
2026-03-06	13.42	13.83	13.36	13.72	-0.51%	5,593,000
2026-03-05	13.86	14.34	13.61	13.79	-3.50%	7,203,900
2026-03-04	14.63	14.79	14.18	14.29	+4.08%	9,195,900
2026-03-03	14.68	15.27	13.48	13.73	-19.38%	22,118,900
2026-03-02	16.25	17.34	16.11	17.03	+1.37%	8,168,600
2026-02-27	16.49	16.89	16.44	16.80	+0.24%	5,023,300
2026-02-26	16.80	16.85	16.28	16.76	-0.65%	4,107,400
2026-02-25	17.11	17.25	16.73	16.87	-1.23%	2,930,200
2026-02-24	16.65	17.19	16.48	17.08	+2.52%	4,413,900
2026-02-23	17.35	17.60	16.63	16.66	-6.03%	4,300,400
2026-02-20	16.84	17.77	16.84	17.73	+4.36%	4,489,600
2026-02-19	16.31	17.19	16.27	16.99	+3.28%	2,900,200
2026-02-18	16.56	16.87	16.40	16.45	-0.06%	3,549,400
2026-02-17	16.86	17.10	16.18	16.46	-2.37%	4,543,900
2026-02-13	16.43	16.86	16.19	16.86	+0.66%	4,792,900
2026-02-12	17.65	17.75	16.48	16.75	-5.21%	4,724,300
2026-02-11	18.15	18.18	17.37	17.67	-0.84%	7,258,400
2026-02-10	17.99	18.19	17.70	17.82	-0.94%	4,473,100
2026-02-09	17.40	18.14	16.91	17.99	+5.33%	6,853,600
2026-02-06	16.40	17.09	15.85	17.08	+5.50%	4,593,000
2026-02-05	16.47	16.87	15.85	16.19	-0.86%	5,602,300
2026-02-04	16.75	16.84	16.04	16.33	-2.51%	5,248,100
2026-02-03	17.07	17.54	16.51	16.75	-1.12%	7,068,500
2026-02-02	16.27	17.06	16.15	16.94	+4.96%	5,207,000
2026-01-30	16.46	16.59	15.83	16.14	-3.47%	8,764,500
2026-01-29	17.08	17.28	16.29	16.72	-1.59%	7,972,300
2026-01-28	16.77	17.04	16.38	16.99	+2.41%	5,657,300
2026-01-27	16.60	16.98	16.37	16.59	+1.90%	5,077,900
2026-01-26	16.05	16.46	15.95	16.28	+1.81%	3,854,300
2026-01-23	15.96	16.14	15.80	15.99	-0.62%	4,412,400
2026-01-22	15.19	16.16	15.19	16.09	+7.84%	9,303,600
2026-01-21	14.70	15.28	14.65	14.92	+2.61%	4,667,500
2026-01-20	14.13	14.80	14.11	14.54	+0.35%	4,603,800
2026-01-16	14.74	14.80	14.43	14.49	-2.09%	2,984,600
2026-01-15	14.53	15.02	14.28	14.80	+2.78%	4,819,900
2026-01-14	14.50	14.70	14.18	14.40	-0.69%	4,832,100
2026-01-13	14.79	14.84	14.39	14.50	-2.88%	3,817,700
2026-01-12	14.74	15.04	14.63	14.93	+0.27%	2,419,500
2026-01-09	14.65	15.08	14.65	14.89	+1.78%	5,288,900
2026-01-08	14.01	14.83	14.00	14.63	+3.98%	8,772,600
2026-01-07	14.41	14.45	13.76	14.07	-6.88%	12,511,700
2026-01-06	15.28	15.60	14.93	15.11	-0.40%	4,873,100
2026-01-05	14.63	15.29	14.47	15.17	+3.27%	3,081,600
2026-01-02	14.96	15.06	14.60	14.69	-0.68%	2,396,000
2025-12-31	15.00	15.03	14.72	14.79	-1.79%	1,963,600
2025-12-30	15.01	15.28	14.82	15.06	+1.48%	2,599,100
2025-12-29	14.79	14.93	14.70	14.84	+0.07%	2,993,300
2025-12-26	14.62	14.99	14.59	14.83	+1.09%	2,649,300
2025-12-24	14.67	14.79	14.59	14.67	-0.41%	1,537,100
2025-12-23	14.59	15.19	14.47	14.73	+4.17%	5,844,100
2025-12-22	14.16	14.26	13.83	14.14	-1.12%	3,962,000
2025-12-19	14.46	14.77	14.23	14.30	-0.90%	5,859,300
2025-12-18	14.53	14.68	14.29	14.43	+0.21%	4,153,000
2025-12-17	14.53	14.69	14.31	14.40	-1.84%	8,743,800
2025-12-16	15.09	15.10	14.53	14.67	-4.05%	6,800,000
2025-12-15	15.69	15.80	15.27	15.29	-1.42%	6,002,700
2025-12-12	15.31	15.64	15.26	15.51	+1.84%	6,625,600
2025-12-11	14.87	15.35	14.87	15.23	+2.42%	4,784,500
2025-12-10	14.54	15.04	14.40	14.87	+1.71%	4,357,300
2025-12-09	14.57	14.72	14.42	14.62	-1.75%	5,729,200
2025-12-08	14.91	15.20	14.71	14.88	+1.36%	5,961,500
2025-12-05	15.76	16.12	14.46	14.68	-6.68%	14,476,000
2025-12-04	15.90	16.08	14.89	15.73	-0.06%	16,820,400
2025-12-03	17.48	17.50	15.70	15.74	-9.75%	10,226,100
2025-12-02	16.96	17.82	16.91	17.44	+4.06%	7,530,600
2025-12-01	16.54	16.84	16.52	16.76	-0.53%	4,455,300
2025-11-28	15.96	17.14	15.93	16.85	+5.78%	6,425,100
2025-11-26	15.53	16.03	15.51	15.93	+2.71%	4,859,100
2025-11-25	15.14	15.57	15.10	15.51	+2.85%	6,936,900
2025-11-24	15.23	15.80	15.03	15.08	+0.73%	44,620,800
2025-11-21	14.74	15.01	14.54	14.97	+1.98%	8,446,900
2025-11-20	16.14	16.32	14.64	14.68	-7.15%	10,788,800
2025-11-19	16.03	16.18	15.73	15.81	-1.19%	6,553,400
2025-11-18	16.05	16.33	15.91	16.00	-0.93%	6,818,000
2025-11-17	16.58	16.90	16.09	16.15	-3.70%	5,850,900
2025-11-14	16.69	17.12	16.69	16.77	-0.59%	4,611,600
2025-11-13	17.58	17.58	16.54	16.87	-3.87%	10,171,300
2025-11-12	17.74	18.02	17.49	17.55	-0.74%	4,840,400
2025-11-11	17.17	18.38	17.17	17.68	+3.15%	7,704,700
2025-11-10	17.19	17.52	17.06	17.14	+1.84%	5,762,400
2025-11-07	17.17	17.58	16.30	16.83	-10.81%	18,616,500
2025-11-06	19.08	19.28	18.75	18.87	-0.89%	6,907,700
2025-11-05	19.00	19.46	18.78	19.04	+1.17%	5,348,600
2025-11-04	18.67	19.05	18.39	18.82	-1.05%	3,969,400
2025-11-03	19.02	19.36	18.76	19.02	+0.05%	4,121,300
2025-10-31	18.66	19.09	18.59	19.01	+1.71%	3,979,600
2025-10-30	18.82	19.17	18.67	18.69	-1.94%	2,932,200
2025-10-29	19.21	19.64	18.96	19.06	-0.99%	4,103,600
2025-10-28	19.28	19.32	19.05	19.25	-0.72%	2,454,900
2025-10-27	19.32	19.49	19.05	19.39	+2.05%	4,326,600
2025-10-24	19.03	19.44	18.96	19.00	+0.64%	3,197,600
2025-10-23	18.18	18.93	18.16	18.88	+3.85%	5,914,300
2025-10-22	18.30	18.37	18.01	18.18	-0.49%	3,535,800
2025-10-21	18.47	18.73	18.26	18.27	-2.09%	2,076,600
2025-10-20	18.09	18.77	17.97	18.66	+4.48%	3,484,800

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：1月（+11.54%）。最弱月份：12月（-11.75%）。基於2年每日數據（2025–2026）。

1月+11.54%
2月+1.61%
3月-1.21%
4月+4.74%
5月+0.76%
6月+3.08%
7月-8.63%
8月+8.24%
9月+6.42%
10月+4.51%
11月-11.41%
12月-11.75%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

StoneCo Ltd（STNE）最新收盤價是多少？

2026-10-16 收於 11.28，來自Closelook數據湖的每日價格紀錄。

STNE 的52週最高價和最低價是多少？

過去52週最高 19.64、最低 8.95（截至 2026-10-16）。

StoneCo Ltd 歷史上最強和最弱的月份是哪個？

歷史上，STNE 最強的日曆月份是1月（平均 +11.54%），最弱的是12月（平均 -11.75%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。