PagSeguro Digital Ltd

PAGS34
🏛️ 巴西 →
10.65
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
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
2021-12-30 29.52 30.40 27.81 30.38 0.0M
2021-12-29 29.75 29.82 29.20 29.25 0.0M
2021-12-28 30.68 30.93 29.32 29.40 0.0M
2021-12-27 30.30 30.68 29.22 30.43 0.0M
2021-12-23 29.00 30.80 27.92 30.30 0.0M
2021-12-22 29.10 29.50 28.68 29.01 0.0M
2021-12-21 28.50 29.99 26.02 28.60 0.0M
2021-12-20 28.44 29.25 27.60 28.50 0.0M
2021-12-17 29.34 29.47 28.09 28.50 0.0M
2021-12-16 30.60 31.88 28.50 30.90 0.0M
2021-12-15 31.50 32.70 29.22 30.21 0.0M
2021-12-14 31.01 31.48 29.01 31.00 0.0M
2021-12-13 30.12 33.00 30.01 31.01 0.0M
2021-12-10 31.33 32.40 30.11 30.11 0.0M
2021-12-09 32.90 32.90 29.02 31.33 0.0M
2021-12-08 30.50 32.24 30.50 31.21 0.0M
2021-12-07 29.00 32.20 29.00 30.80 0.0M
2021-12-06 28.05 30.00 27.01 29.11 0.0M
2021-12-03 29.20 30.89 27.98 28.50 0.0M
2021-12-02 28.90 30.10 27.89 29.20 0.0M
2021-12-01 28.21 30.50 27.90 27.90 0.0M
2021-11-30 29.45 30.79 27.88 27.88 0.0M
2021-11-29 29.75 30.96 29.08 29.49 0.0M
2021-11-26 31.11 33.18 29.66 32.90 0.0M
2021-11-25 30.50 32.06 30.40 31.13 0.0M
2021-11-24 29.93 31.50 29.90 30.50 0.0M
2021-11-23 31.01 32.48 29.33 29.93 0.0M
2021-11-22 33.18 33.24 30.56 31.01 0.0M
2021-11-19 34.41 36.38 33.18 33.18 0.0M
2021-11-18 36.06 36.19 33.50 34.41 0.0M
2021-11-17 38.81 39.99 35.08 36.05 0.1M
2021-11-16 39.76 40.55 38.75 38.81 0.0M
2021-11-12 37.45 40.00 37.45 38.79 0.0M
2021-11-11 36.41 37.89 35.97 36.36 0.0M
2021-11-10 37.93 37.93 35.90 37.90 0.0M
2021-11-09 38.09 38.55 36.73 36.73 0.0M
2021-11-08 38.67 38.83 38.10 38.17 0.0M
2021-11-05 38.50 38.65 37.63 37.70 0.0M
2021-11-04 39.80 39.80 37.42 38.40 0.0M
2021-11-03 41.65 41.65 38.00 39.80 0.0M
2021-11-01 41.34 41.71 40.63 41.59 0.0M
2021-10-29 40.10 42.04 40.10 41.34 0.0M
2021-10-28 41.54 42.21 40.00 40.00 0.0M
2021-10-27 43.50 43.50 39.36 39.94 0.0M
2021-10-26 42.65 43.80 42.64 43.74 0.0M
2021-10-25 43.18 43.54 42.63 42.64 0.0M
2021-10-22 43.52 44.01 41.68 43.80 0.0M
2021-10-21 43.87 46.00 43.51 43.51 0.0M
2021-10-20 42.24 44.40 41.50 43.75 0.0M
2021-10-19 41.14 42.21 40.28 41.50 0.0M
2021-10-18 40.87 41.89 39.91 41.38 0.0M
2021-10-15 39.57 41.78 39.10 40.87 0.0M
2021-10-14 38.58 39.92 37.99 39.90 0.0M
2021-10-13 40.30 41.10 38.44 38.50 0.0M
2021-10-11 40.00 41.00 34.80 36.00 0.1M
2021-10-08 49.40 49.79 43.50 43.50 0.0M
2021-10-07 49.80 51.79 48.89 49.02 0.0M
2021-10-06 50.00 50.70 48.50 49.40 0.0M
2021-10-05 54.32 54.32 50.18 50.70 0.0M
2021-10-04 57.05 57.05 53.48 54.82 0.0M
2021-10-01 60.20 60.20 55.38 56.80 0.3M
2021-09-30 57.95 57.95 53.91 56.53 0.1M
2021-09-29 58.88 59.10 55.88 57.49 0.0M
2021-09-28 61.01 61.10 57.10 58.88 0.0M
2021-09-27 60.95 61.50 59.27 61.50 0.0M
2021-09-24 60.25 61.18 59.83 60.92 0.0M
2021-09-23 59.88 61.18 58.52 60.02 0.0M
2021-09-22 60.00 60.90 58.02 58.02 0.0M
2021-09-21 60.00 60.00 58.19 58.95 0.0M
2021-09-20 57.06 60.18 54.42 60.18 0.0M
2021-09-17 58.45 60.49 57.09 57.09 0.0M
2021-09-16 57.99 58.75 56.33 56.33 0.0M
2021-09-15 58.00 58.13 56.47 57.99 0.0M
2021-09-14 59.90 59.90 56.50 58.50 0.0M
2021-09-13 60.49 60.50 57.51 59.90 0.0M
2021-09-10 58.55 61.15 58.55 58.76 0.0M
2021-09-09 60.00 62.15 57.92 62.15 0.0M
2021-09-08 60.00 61.13 58.84 58.92 0.0M
2021-09-06 61.21 62.13 60.00 60.00 0.0M
2021-09-03 60.32 61.61 59.37 60.33 0.0M
2021-09-02 62.00 63.00 60.31 60.31 0.0M
2021-09-01 62.99 63.22 60.12 62.00 0.0M
2021-08-31 63.50 63.50 60.70 61.22 0.0M
2021-08-30 62.50 63.79 62.43 63.70 0.0M
2021-08-27 61.84 63.37 61.21 62.50 0.0M
2021-08-26 60.60 62.09 57.55 60.84 0.0M
2021-08-25 62.00 62.00 60.31 61.20 0.0M
2021-08-24 61.89 62.95 60.80 62.00 0.0M
2021-08-23 61.00 62.67 61.00 62.00 0.0M
2021-08-20 60.53 62.00 60.30 60.49 0.0M
2021-08-19 60.30 61.54 60.30 61.30 0.0M
2021-08-18 57.00 62.11 56.67 60.29 0.0M
2021-08-17 59.17 59.48 57.09 58.00 0.1M
2021-08-16 61.65 61.65 58.25 59.67 0.0M
2021-08-13 61.35 63.99 60.51 61.60 0.1M
2021-08-12 61.00 61.00 58.28 61.00 0.0M
2021-08-11 59.46 61.18 58.71 60.58 0.0M
2021-08-10 60.00 61.03 59.79 60.17 0.0M
2021-08-09 59.35 60.90 56.10 59.81 0.1M
2021-08-06 60.30 60.30 57.64 59.50 0.0M
2021-08-05 59.48 59.49 56.45 57.14 0.0M
2021-08-04 60.00 60.30 57.09 57.35 0.0M
2021-08-03 60.00 61.00 57.30 58.32 0.0M
2021-08-02 58.05 59.90 58.05 59.90 0.2M
2021-07-30 58.52 58.52 56.70 56.70 0.0M
2021-07-29 57.28 59.02 55.49 59.02 0.0M
2021-07-28 55.92 57.52 55.64 57.09 0.0M
2021-07-27 58.24 58.24 54.59 55.42 0.0M
2021-07-26 60.12 60.12 58.00 58.24 0.0M
2021-07-23 59.50 60.99 59.50 60.12 0.0M
2021-07-22 57.44 60.50 56.38 59.50 0.0M
2021-07-21 55.74 59.50 55.00 58.88 0.0M
2021-07-20 52.90 58.18 52.11 57.20 0.0M
2021-07-19 51.95 53.74 51.65 52.80 0.0M
2021-07-16 52.00 52.72 51.10 52.08 0.0M
2021-07-15 52.51 52.90 51.16 52.00 0.0M
2021-07-14 53.48 54.31 52.10 52.52 0.2M
2021-07-13 53.35 54.32 52.89 54.32 0.0M
2021-07-12 55.77 56.15 53.00 53.00 0.1M
2021-07-08 59.00 60.50 48.20 54.17 0.6M
2021-07-07 57.85 61.00 57.85 58.70 0.0M
2021-07-06 58.90 60.28 57.82 57.82 0.0M
2021-07-05 58.14 58.97 58.14 58.90 0.0M
2021-07-02 57.31 58.66 56.45 57.80 0.1M
2021-07-01 54.93 57.50 54.75 56.80 0.0M
2021-06-30 55.80 56.00 54.70 55.11 0.0M
2021-06-29 54.29 55.65 54.29 54.64 0.0M
2021-06-28 55.58 56.16 54.07 54.07 0.0M
2021-06-25 55.46 55.99 54.55 54.56 0.0M
2021-06-24 54.31 56.00 54.00 54.80 0.0M
2021-06-23 55.57 55.57 54.00 54.25 0.0M
2021-06-22 53.70 55.15 53.66 54.24 0.0M
2021-06-21 54.62 54.74 53.64 54.06 0.0M
2021-06-18 54.00 55.87 54.00 55.30 0.0M
2021-06-17 52.69 55.00 51.81 54.00 0.0M
2021-06-16 52.29 52.70 51.30 52.70 0.0M
2021-06-15 54.37 54.38 51.69 52.30 0.0M
2021-06-14 53.86 54.49 53.22 54.39 0.0M
2021-06-11 53.40 54.36 52.99 53.78 0.1M
2021-06-10 51.82 53.40 51.51 53.40 0.0M
2021-06-09 52.31 52.94 51.87 52.64 0.0M
2021-06-08 51.48 53.40 50.87 52.10 0.0M
2021-06-07 52.99 52.99 51.87 52.50 0.1M
2021-06-04 52.34 54.00 51.70 52.99 0.0M
2021-06-02 50.99 52.10 50.00 51.00 0.0M
2021-06-01 52.00 52.32 49.90 50.95 0.0M
2021-05-31 51.01 52.35 50.81 51.98 0.0M
2021-05-28 52.46 52.46 50.79 52.30 0.0M
2021-05-27 51.38 52.55 50.22 52.47 0.0M
2021-05-26 50.30 51.50 50.30 51.49 0.0M
2021-05-25 49.47 50.36 48.10 49.95 0.0M
2021-05-24 49.47 49.99 47.82 49.46 0.0M
2021-05-21 48.86 49.82 47.50 49.25 0.1M
2021-05-20 46.00 48.88 46.00 48.86 0.0M
2021-05-19 44.48 46.22 42.80 45.99 0.0M
2021-05-18 44.32 46.54 43.06 46.54 0.0M
2021-05-17 43.25 44.32 42.67 44.32 0.0M
2021-05-14 41.66 43.29 41.40 43.29 0.0M
2021-05-13 41.02 42.30 40.20 41.10 0.0M
2021-05-12 43.62 45.87 41.71 42.43 0.0M
2021-05-11 43.68 44.21 42.86 43.62 0.0M
2021-05-10 44.51 44.91 43.72 43.72 0.0M
2021-05-07 43.82 46.03 43.82 46.02 0.0M
2021-05-06 47.98 47.98 43.25 43.82 0.0M
2021-05-05 47.00 48.40 46.01 46.45 0.0M
2021-05-04 48.09 49.09 46.51 49.00 0.0M
2021-05-03 51.00 51.00 48.00 48.10 0.2M
2021-04-30 50.56 51.50 49.14 51.50 0.0M
2021-04-29 52.52 52.70 49.14 50.50 0.0M
2021-04-28 54.49 54.98 51.57 54.98 0.0M
2021-04-27 52.00 53.68 51.51 53.68 0.0M
2021-04-26 50.18 51.88 50.18 51.88 0.0M
2021-04-23 50.18 50.85 49.42 50.79 0.0M
2021-04-22 49.35 50.39 48.90 50.18 0.0M
2021-04-20 50.02 50.40 47.60 49.13 0.0M
2021-04-19 52.00 52.11 49.01 50.00 0.1M
2021-04-16 52.75 52.75 51.08 52.60 0.1M
2021-04-15 52.72 52.72 51.80 52.38 0.1M
2021-04-14 54.11 54.50 51.89 52.00 0.0M
2021-04-13 53.80 54.24 52.50 54.11 0.0M
2021-04-12 54.00 54.00 52.84 53.80 0.0M
2021-04-09 53.99 55.03 53.58 54.00 0.0M
2021-04-08 53.50 54.05 53.03 53.99 0.0M
2021-04-07 53.84 54.65 52.70 52.92 0.0M
2021-04-06 54.50 54.65 53.20 53.20 0.0M
2021-04-05 55.80 56.29 52.92 54.24 0.0M
2021-04-01 53.00 56.32 51.81 55.80 0.1M
2021-03-31 53.00 54.24 52.33 53.00 0.0M
2021-03-30 50.28 53.00 50.28 53.00 0.0M
2021-03-29 52.60 52.60 50.26 50.26 0.0M
2021-03-26 50.46 53.52 50.46 52.60 0.0M
2021-03-25 51.20 52.70 50.41 52.41 0.0M
2021-03-24 53.00 54.00 51.00 51.00 0.0M
2021-03-23 54.98 54.98 51.71 53.00 0.0M
2021-03-22 54.20 54.50 52.61 54.00 0.0M
2021-03-19 53.75 54.15 51.90 54.15 0.0M
2021-03-18 55.50 55.50 52.36 54.44 0.0M
2021-03-17 58.18 58.18 55.01 55.50 0.0M
2021-03-16 59.25 59.25 56.50 58.17 0.0M
2021-03-15 57.00 59.25 57.00 59.25 0.0M
2021-03-12 58.20 59.49 56.35 57.80 0.1M
2021-03-11 57.99 59.78 57.00 59.78 0.0M
2021-03-10 60.87 61.84 56.32 57.30 0.1M
2021-03-09 60.96 61.49 59.99 60.15 0.0M
2021-03-08 60.90 61.00 57.40 58.80 0.0M
2021-03-05 62.12 62.12 55.10 57.82 0.1M
2021-03-04 62.80 65.69 58.09 58.89 0.1M
2021-03-03 69.50 69.99 62.79 62.79 0.0M
2021-03-02 63.52 73.65 63.52 69.99 0.0M
2021-03-01 66.10 69.99 66.00 69.99 0.0M
2021-02-26 63.90 66.10 58.50 66.10 0.0M
2021-02-25 65.95 65.95 60.49 63.40 0.0M
2021-02-24 65.50 65.99 61.86 65.99 0.2M
2021-02-23 66.88 66.88 60.46 66.30 0.1M
2021-02-22 65.40 66.88 63.49 66.88 0.0M
2021-02-19 68.43 68.43 64.07 66.75 0.0M
2021-02-18 67.00 69.91 63.85 65.48 0.0M
2021-02-17 66.97 66.97 64.00 66.50 0.0M
2021-02-12 67.15 70.67 64.18 66.97 0.0M
2021-02-11 66.49 67.86 64.56 66.35 0.0M
2021-02-10 65.00 66.67 61.00 66.51 0.0M
2021-02-09 61.95 64.69 61.30 64.06 0.0M
2021-02-08 60.85 63.00 60.85 61.30 0.1M
2021-02-05 62.88 62.88 58.15 60.84 0.0M
2021-02-04 59.48 61.11 57.61 59.83 0.0M
2021-02-03 59.79 59.80 57.29 59.48 0.0M
2021-02-02 58.88 59.85 57.04 58.75 0.1M
2021-02-01 57.00 59.50 56.30 57.04 0.3M