Global Payments Inc

G1PI34
🏛️ 巴西 →
113.19
最后更新: 2025-09-18
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
2022-12-21 126.20 126.20 126.20 126.20 0.0M
2022-12-07 126.19 126.19 126.19 126.19 0.0M
2022-12-01 133.64 133.64 133.64 133.64 0.0M
2022-11-29 131.63 131.63 131.63 131.63 0.0M
2022-11-28 133.09 133.93 133.09 133.93 0.0M
2022-11-25 124.70 124.70 124.70 124.70 0.0M
2022-11-07 124.99 124.99 124.70 124.70 0.0M
2022-11-04 118.82 120.73 118.82 120.73 0.0M
2022-11-03 138.63 138.63 122.09 122.09 0.0M
2022-11-01 145.26 145.26 145.26 145.26 0.0M
2022-10-31 150.99 150.99 146.15 147.14 0.0M
2022-10-28 164.49 164.49 164.39 164.39 0.0M
2022-10-27 158.17 158.17 158.17 158.17 0.0M
2022-10-26 160.18 160.56 160.16 160.56 0.0M
2022-10-25 155.26 155.26 155.26 155.26 0.0M
2022-10-24 151.65 151.65 151.65 151.65 0.0M
2022-10-21 145.55 145.55 145.55 145.55 0.0M
2022-10-20 145.91 146.03 145.91 146.03 0.0M
2022-10-19 146.90 146.90 146.90 146.90 0.0M
2022-10-18 147.09 147.09 147.09 147.09 0.0M
2022-10-17 147.55 147.76 147.55 147.76 0.0M
2022-10-14 144.87 144.87 144.87 144.87 0.0M
2022-10-13 143.62 143.62 143.62 143.62 0.0M
2022-10-11 141.42 141.42 139.88 139.88 0.0M
2022-10-10 140.87 141.42 140.87 141.42 0.0M
2022-10-07 143.19 143.19 143.19 143.19 0.0M
2022-10-06 146.50 146.50 146.50 146.50 0.0M
2022-10-05 150.38 150.38 150.38 150.38 0.0M
2022-10-04 148.36 148.36 148.36 148.36 0.0M
2022-10-03 142.24 142.24 142.20 142.20 0.0M
2022-09-30 144.33 144.33 144.33 144.33 0.0M
2022-09-29 144.86 144.86 144.86 144.86 0.0M
2022-09-28 146.01 146.47 146.01 146.47 0.0M
2022-09-27 144.01 144.31 144.01 144.31 0.0M
2022-09-26 149.42 149.42 149.42 149.42 0.0M
2022-09-23 148.09 148.09 148.09 148.09 0.0M
2022-09-22 147.51 147.51 147.51 147.51 0.0M
2022-09-21 156.85 156.85 155.90 155.90 0.0M
2022-09-20 157.76 158.66 157.76 158.66 0.0M
2022-09-19 163.36 163.36 163.09 163.09 0.0M
2022-09-16 169.51 169.51 169.51 169.51 0.0M
2022-09-15 172.39 172.39 170.69 170.69 0.0M
2022-09-14 169.99 169.99 168.28 168.28 0.0M
2022-09-13 169.99 169.99 169.99 169.99 0.0M
2022-09-12 170.76 170.76 170.76 170.76 0.0M
2022-09-09 169.36 169.36 169.12 169.12 0.0M
2022-09-08 168.35 168.35 168.33 168.33 0.0M
2022-09-06 163.63 163.63 163.63 163.63 0.0M
2022-09-05 159.54 159.54 159.54 159.54 0.0M
2022-09-02 158.54 159.72 158.54 159.72 0.0M
2022-09-01 160.20 160.28 160.17 160.28 0.0M
2022-08-31 159.83 159.83 159.83 159.83 0.0M
2022-08-30 157.78 157.78 157.78 157.78 0.0M
2022-08-29 156.46 156.46 156.46 156.46 0.0M
2022-08-26 157.38 157.38 157.29 157.29 0.0M
2022-08-25 163.28 163.28 163.28 163.28 0.0M
2022-08-24 162.09 162.09 162.09 162.09 0.0M
2022-08-23 162.56 162.56 162.56 162.56 0.0M
2022-08-22 165.44 165.44 165.34 165.34 0.0M
2022-08-19 171.49 171.49 169.57 169.57 0.0M
2022-08-18 172.20 172.20 172.20 172.20 0.0M
2022-08-17 171.00 171.00 171.00 171.00 0.0M
2022-08-16 172.54 172.54 172.54 172.54 0.0M
2022-08-15 172.11 172.11 172.09 172.10 0.0M
2022-08-12 169.30 169.39 169.06 169.06 0.0M
2022-08-11 170.12 170.12 170.12 170.12 0.0M
2022-08-10 167.10 167.16 166.93 167.16 0.0M
2022-08-09 165.11 165.11 165.11 165.11 0.0M
2022-08-08 163.35 163.62 163.35 163.62 0.0M
2022-08-05 163.97 163.97 163.97 163.97 0.0M
2022-08-04 166.15 166.15 165.92 165.92 0.0M
2022-08-03 170.25 170.25 170.25 170.25 0.0M
2022-08-02 164.21 164.21 164.21 164.21 0.0M
2022-08-01 164.24 164.24 164.24 164.24 0.0M
2022-07-29 157.28 157.28 157.23 157.23 0.0M
2022-07-28 155.35 156.49 155.35 156.49 0.0M
2022-07-27 157.73 157.73 157.08 157.14 0.0M
2022-07-26 158.17 158.17 157.99 157.99 0.0M
2022-07-25 158.75 158.75 156.62 156.86 0.0M
2022-07-22 161.07 161.07 161.07 161.07 0.0M
2022-07-21 163.02 163.16 162.97 163.16 0.0M
2022-07-20 161.19 161.19 161.19 161.19 0.0M
2022-07-19 157.70 157.70 157.70 157.70 0.0M
2022-07-18 151.42 151.42 151.42 151.42 0.0M
2022-07-15 153.38 153.38 153.38 153.38 0.0M
2022-07-14 149.67 149.67 149.67 149.67 0.0M
2022-07-13 149.91 149.98 149.91 149.98 0.0M
2022-07-12 151.44 151.44 151.15 151.15 0.0M
2022-07-11 147.63 147.63 147.63 147.63 0.0M
2022-07-08 147.79 147.93 147.79 147.93 0.0M
2022-07-07 150.68 150.68 150.68 150.68 0.0M
2022-07-06 151.73 152.05 151.73 152.05 0.0M
2022-07-05 148.65 148.65 148.65 148.65 0.0M
2022-07-01 143.73 143.73 143.73 143.73 0.0M
2022-06-30 141.94 142.65 141.94 142.65 0.0M
2022-06-29 144.12 144.68 144.11 144.68 0.0M
2022-06-28 147.76 147.76 147.76 147.76 0.0M
2022-06-27 150.68 151.23 150.68 151.23 0.0M
2022-06-24 154.29 154.29 154.29 154.29 0.0M
2022-06-23 145.17 145.17 145.17 145.17 0.0M
2022-06-22 142.12 142.12 142.12 142.12 0.0M
2022-06-21 142.55 142.55 142.55 142.55 0.0M
2022-06-17 141.61 141.61 141.61 141.61 0.0M
2022-06-15 142.32 142.32 142.32 142.32 0.0M
2022-06-14 140.87 141.30 140.87 141.30 0.0M
2022-06-13 139.22 139.22 139.22 139.22 0.0M
2022-06-10 145.52 146.01 145.52 146.01 0.0M
2022-06-09 153.27 153.27 148.41 148.41 0.0M
2022-06-08 153.15 153.15 153.15 153.15 0.0M
2022-06-07 154.14 154.25 154.14 154.25 0.0M
2022-06-06 152.62 152.62 152.62 152.62 0.0M
2022-06-02 154.39 154.39 154.39 154.39 0.0M
2022-06-01 151.58 151.58 151.58 151.58 0.0M
2022-05-31 152.90 152.90 152.90 152.90 0.0M
2022-05-27 154.29 154.74 154.29 154.74 0.0M
2022-05-26 151.39 151.39 151.19 151.33 0.0M
2022-05-25 150.29 150.29 149.66 149.66 0.0M
2022-05-24 145.08 145.08 145.08 145.08 0.0M
2022-05-23 147.87 148.14 147.87 148.14 0.0M
2022-05-20 143.38 143.94 143.38 143.94 0.0M
2022-05-19 146.84 146.84 146.84 146.84 0.0M
2022-05-18 146.67 146.67 146.67 146.67 0.0M
2022-05-17 150.89 150.89 150.89 150.89 0.0M
2022-05-16 149.14 149.14 148.77 148.77 0.0M
2022-05-13 153.31 153.31 153.31 153.31 0.0M
2022-05-12 148.18 148.18 148.18 148.18 0.0M
2022-05-11 149.51 149.51 149.51 149.51 0.0M
2022-05-10 151.42 151.42 151.42 151.42 0.0M
2022-05-09 151.80 151.80 151.80 151.80 0.0M
2022-05-06 153.49 153.49 150.99 150.99 0.0M
2022-05-05 156.65 156.65 156.65 156.65 0.0M
2022-05-04 163.89 163.89 163.89 163.89 0.0M
2022-05-03 160.06 160.06 160.06 160.06 0.0M
2022-05-02 156.60 157.74 156.60 157.74 0.0M
2022-04-29 170.82 170.82 170.82 170.82 0.0M
2022-04-28 177.63 177.63 177.54 177.54 0.0M
2022-04-27 169.13 169.13 169.13 169.13 0.0M
2022-04-26 163.86 164.39 163.86 164.39 0.0M
2022-04-25 163.58 163.58 163.58 163.58 0.0M
2022-04-22 163.40 163.40 162.70 162.70 0.0M
2022-04-20 166.59 166.59 166.59 166.59 0.0M
2022-04-19 168.97 168.97 168.97 168.97 0.0M
2022-04-18 162.87 162.87 162.87 162.87 0.0M
2022-04-14 164.20 164.20 164.20 164.20 0.0M
2022-04-13 161.77 161.77 161.77 161.77 0.0M
2022-04-12 158.48 158.48 158.07 158.07 0.0M
2022-04-11 160.64 160.64 160.64 160.64 0.0M
2022-04-08 159.61 159.61 159.61 159.61 0.0M
2022-04-07 159.00 161.05 159.00 160.27 0.0M
2022-04-06 164.17 164.17 164.17 164.17 0.0M
2022-04-05 162.42 162.42 162.42 162.42 0.0M
2022-04-04 162.24 162.24 162.24 162.24 0.0M
2022-03-31 163.55 165.20 163.55 164.94 0.0M
2022-03-30 163.55 163.55 163.55 163.55 0.0M
2022-03-29 167.44 167.44 166.73 167.20 0.0M
2022-03-28 162.02 162.02 162.02 162.02 0.0M
2022-03-24 163.05 163.05 162.67 162.67 0.0M
2022-03-23 162.70 163.00 162.70 163.00 0.0M
2022-03-22 168.64 168.64 168.64 168.64 0.0M
2022-03-21 166.26 166.26 166.26 166.26 0.0M
2022-03-18 168.00 169.15 168.00 169.15 0.0M
2022-03-17 168.94 168.94 167.28 167.45 0.0M
2022-03-16 168.94 168.94 168.94 168.94 0.0M
2022-03-15 165.13 165.13 165.13 165.13 0.0M
2022-03-14 163.03 163.39 163.03 163.39 0.0M
2022-03-11 161.93 162.56 161.93 162.56 0.0M
2022-03-10 164.78 164.78 158.72 158.72 0.0M
2022-03-09 165.00 165.00 165.00 165.00 0.0M
2022-03-08 157.09 157.09 157.09 157.09 0.0M
2022-03-07 156.49 156.49 156.49 156.49 0.0M
2022-03-04 160.65 160.65 160.65 160.65 0.0M
2022-03-03 163.46 163.46 163.07 163.07 0.0M
2022-03-02 172.72 172.72 172.72 172.72 0.0M
2022-02-25 175.93 175.97 175.93 175.97 0.0M
2022-02-24 171.02 171.02 171.02 171.02 0.0M
2022-02-23 170.86 170.86 168.16 168.16 0.0M
2022-02-22 173.06 173.40 173.06 173.15 0.0M
2022-02-18 174.96 174.96 174.96 174.96 0.0M
2022-02-17 178.56 178.56 178.15 178.15 0.0M
2022-02-16 185.07 185.07 184.69 184.69 0.0M
2022-02-15 185.92 186.01 185.92 186.01 0.0M
2022-02-14 191.24 192.06 191.24 192.06 0.0M
2022-02-11 193.05 193.23 193.05 193.23 0.0M
2022-02-10 190.59 190.59 190.59 190.59 0.0M
2022-02-09 190.98 190.98 190.76 190.76 0.0M
2022-02-07 193.62 193.62 193.62 193.62 0.0M
2022-02-04 194.66 194.66 194.57 194.57 0.0M
2022-02-03 191.80 191.80 191.80 191.80 0.0M
2022-02-02 198.21 198.21 198.17 198.17 0.0M
2022-02-01 199.20 199.20 199.00 199.00 0.0M
2022-01-31 197.40 197.40 196.60 196.60 0.0M
2022-01-28 194.19 194.19 194.19 194.19 0.0M
2022-01-27 190.56 190.56 190.07 190.19 0.0M
2022-01-26 191.32 192.04 191.32 192.04 0.0M
2022-01-25 191.52 191.52 190.95 191.14 0.0M
2022-01-24 192.66 192.66 190.38 190.38 0.0M
2022-01-21 192.44 192.44 192.44 192.44 0.0M
2022-01-20 198.40 198.40 198.40 198.40 0.0M
2022-01-19 199.60 199.60 199.60 199.60 0.0M
2022-01-18 201.40 201.40 201.40 201.40 0.0M
2022-01-14 207.61 207.61 207.61 207.61 0.0M
2022-01-13 207.78 207.78 207.78 207.78 0.0M
2022-01-12 203.00 206.81 203.00 206.81 0.0M
2022-01-11 208.68 208.68 208.11 208.11 0.0M
2022-01-10 213.24 213.24 207.48 207.82 0.0M
2022-01-07 214.84 214.84 213.15 213.15 0.0M
2022-01-06 216.23 216.23 216.23 216.23 0.0M
2022-01-05 212.97 212.97 212.97 212.97 0.0M
2022-01-04 204.98 206.93 204.98 206.93 0.0M
2022-01-03 197.30 200.84 197.30 200.84 0.0M