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
2023-12-28 12.23 12.48 12.11 12.27 0.0M
2023-12-27 11.58 12.19 11.58 12.13 0.0M
2023-12-26 11.60 11.74 11.54 11.67 0.0M
2023-12-22 11.46 11.73 11.46 11.57 0.0M
2023-12-21 11.55 11.57 11.40 11.55 0.0M
2023-12-20 11.60 11.80 11.47 11.51 0.0M
2023-12-19 11.42 11.65 11.28 11.60 0.0M
2023-12-18 10.97 11.36 10.97 11.19 0.1M
2023-12-15 11.00 11.11 10.73 10.97 0.0M
2023-12-14 10.47 11.00 10.47 10.81 0.1M
2023-12-13 10.12 10.53 10.12 10.47 0.0M
2023-12-12 10.25 10.45 10.23 10.33 0.0M
2023-12-11 10.29 10.50 10.22 10.25 0.0M
2023-12-08 9.92 10.37 9.92 10.30 0.0M
2023-12-07 10.38 10.50 10.06 10.13 0.0M
2023-12-06 10.21 10.51 10.20 10.38 0.0M
2023-12-05 10.69 10.71 10.16 10.22 0.0M
2023-12-04 10.40 10.70 10.39 10.69 0.0M
2023-12-01 9.90 10.54 9.83 10.50 0.0M
2023-11-30 9.75 10.02 9.75 9.90 0.0M
2023-11-29 9.63 9.92 9.63 9.75 0.0M
2023-11-28 9.41 9.59 9.35 9.55 0.0M
2023-11-27 9.51 9.51 9.40 9.42 0.1M
2023-11-24 9.36 9.58 9.36 9.42 0.0M
2023-11-23 9.50 9.50 8.58 9.36 0.0M
2023-11-22 8.80 9.44 8.80 9.40 0.0M
2023-11-21 9.17 9.17 8.91 8.95 0.0M
2023-11-20 8.83 9.07 8.83 9.01 0.1M
2023-11-17 8.53 9.16 8.40 8.94 0.2M
2023-11-16 8.05 8.50 8.05 8.36 0.3M
2023-11-14 7.89 8.32 7.89 8.17 0.0M
2023-11-13 7.63 8.14 7.63 8.06 0.4M
2023-11-10 7.47 7.68 7.35 7.63 0.0M
2023-11-09 7.37 7.50 7.20 7.33 0.0M
2023-11-08 7.37 7.58 7.16 7.34 0.1M
2023-11-07 7.39 7.58 7.24 7.30 0.1M
2023-11-06 7.50 7.76 7.34 7.38 0.1M
2023-11-03 7.21 7.71 7.21 7.65 0.1M
2023-11-01 7.28 7.30 6.95 7.12 0.0M
2023-10-31 7.05 7.21 7.05 7.13 0.2M
2023-10-30 7.24 7.24 7.00 7.09 0.0M
2023-10-27 7.30 7.30 7.07 7.11 0.1M
2023-10-26 7.43 7.49 7.17 7.30 0.1M
2023-10-25 7.55 7.55 7.25 7.43 0.0M
2023-10-24 7.95 8.00 7.51 7.51 0.0M
2023-10-23 7.67 7.77 7.43 7.60 0.1M
2023-10-20 7.80 7.92 7.47 7.47 0.1M
2023-10-19 7.40 8.05 7.40 7.97 0.4M
2023-10-18 7.85 7.86 7.33 7.61 0.1M
2023-10-17 7.76 7.99 7.76 7.80 0.0M
2023-10-16 8.20 8.26 7.74 7.75 0.1M
2023-10-13 8.60 8.60 8.04 8.08 0.1M
2023-10-11 8.61 8.88 8.48 8.60 0.0M
2023-10-10 8.60 8.88 8.50 8.88 0.1M
2023-10-09 8.95 8.95 8.33 8.60 0.0M
2023-10-06 8.70 8.88 8.40 8.88 0.0M
2023-10-05 8.75 8.89 8.59 8.89 0.0M
2023-10-04 8.51 8.84 8.46 8.84 0.0M
2023-10-03 8.60 8.66 8.14 8.20 0.1M
2023-10-02 8.78 8.85 8.61 8.61 0.1M
2023-09-29 8.80 8.97 8.55 8.60 0.0M
2023-09-28 8.65 8.74 8.42 8.71 0.1M
2023-09-27 8.52 8.63 8.19 8.62 0.1M
2023-09-26 8.13 8.36 8.12 8.28 0.0M
2023-09-25 8.26 8.55 8.10 8.16 0.0M
2023-09-22 8.23 8.35 8.17 8.25 0.0M
2023-09-21 8.35 8.36 8.14 8.17 0.0M
2023-09-20 8.63 8.63 8.31 8.35 0.1M
2023-09-19 8.62 8.62 8.37 8.41 0.0M
2023-09-18 8.92 8.92 8.57 8.68 0.0M
2023-09-15 9.02 9.35 8.74 8.74 0.1M
2023-09-14 8.86 8.97 8.67 8.92 0.0M
2023-09-13 8.93 9.00 8.50 8.86 0.2M
2023-09-12 8.87 8.95 8.85 8.93 0.1M
2023-09-11 8.68 8.87 8.65 8.87 0.0M
2023-09-09 8.60 8.60 8.60 8.60 0.0M
2023-09-08 8.73 8.73 8.44 8.60 0.0M
2023-09-06 9.12 9.12 8.61 8.61 0.1M
2023-09-05 9.09 9.20 8.94 8.94 0.0M
2023-09-04 9.02 9.34 9.02 9.22 0.0M
2023-09-02 9.13 9.13 9.13 9.13 0.0M
2023-09-01 8.82 9.31 8.81 9.31 0.0M
2023-08-31 8.98 9.01 8.86 8.97 0.1M
2023-08-30 9.28 9.28 8.87 8.98 0.0M
2023-08-29 8.97 9.24 8.85 9.10 0.1M
2023-08-28 9.19 9.20 8.60 8.96 0.8M
2023-08-25 8.08 9.18 8.01 8.95 0.8M
2023-08-24 8.85 8.94 8.43 8.51 0.2M
2023-08-23 8.91 8.91 8.67 8.73 0.1M
2023-08-22 9.06 9.06 8.75 8.81 0.0M
2023-08-21 8.99 9.06 8.80 9.06 0.0M
2023-08-18 9.18 9.18 8.68 8.75 0.1M
2023-08-17 9.27 9.27 8.57 8.98 0.1M
2023-08-16 9.30 9.42 8.90 8.90 0.0M
2023-08-15 9.33 9.34 9.03 9.30 0.0M
2023-08-14 9.62 9.65 9.11 9.27 0.1M
2023-08-11 9.63 9.82 9.40 9.48 0.0M
2023-08-10 9.81 10.02 9.58 9.58 0.1M
2023-08-09 10.18 10.18 9.70 9.80 0.0M
2023-08-08 10.20 10.20 9.81 10.19 0.1M
2023-08-07 10.27 10.30 9.98 10.30 0.1M
2023-08-04 10.74 10.74 9.98 10.28 0.1M
2023-08-03 10.86 10.86 10.35 10.45 0.2M
2023-08-02 11.04 11.04 9.94 10.18 0.1M
2023-08-01 10.82 11.08 10.71 11.06 0.1M
2023-07-31 10.43 10.90 10.43 10.60 0.0M
2023-07-28 9.82 10.40 9.82 10.25 0.0M
2023-07-27 10.15 10.30 9.65 9.70 0.0M
2023-07-26 9.91 10.15 9.86 10.10 0.0M
2023-07-25 10.20 10.50 9.90 9.90 0.0M
2023-07-24 10.14 10.35 9.98 10.04 0.0M
2023-07-21 9.19 10.27 9.06 10.09 0.1M
2023-07-20 9.21 9.31 9.05 9.25 0.0M
2023-07-19 9.10 9.31 9.07 9.21 0.0M
2023-07-18 9.29 9.29 8.98 9.25 0.0M
2023-07-17 9.09 9.48 9.04 9.29 0.0M
2023-07-14 9.78 9.89 9.03 9.05 0.0M
2023-07-13 9.42 9.92 9.33 9.79 0.1M
2023-07-12 9.24 9.38 9.05 9.38 0.1M
2023-07-11 9.13 9.25 9.09 9.19 0.1M
2023-07-10 8.91 9.15 8.84 9.12 0.1M
2023-07-07 8.92 9.14 8.87 8.96 0.0M
2023-07-06 9.46 9.46 8.81 8.92 0.0M
2023-07-05 9.32 9.38 9.16 9.22 0.0M
2023-07-04 9.40 9.80 9.28 9.51 0.0M
2023-07-03 9.07 9.40 9.00 9.40 0.0M
2023-06-30 9.05 9.39 9.05 9.08 0.0M
2023-06-29 9.13 9.25 9.05 9.05 0.0M
2023-06-28 9.13 9.20 8.92 9.05 0.0M
2023-06-27 9.25 9.40 9.05 9.05 0.1M
2023-06-26 9.75 9.82 9.05 9.20 0.2M
2023-06-23 9.95 9.95 9.60 9.60 0.0M
2023-06-22 10.23 10.23 9.76 9.88 0.1M
2023-06-21 10.36 10.36 9.87 10.23 0.1M
2023-06-20 10.01 10.45 9.75 10.43 0.1M
2023-06-19 9.94 10.01 9.89 10.00 0.0M
2023-06-16 10.00 10.05 9.84 9.94 0.0M
2023-06-15 9.95 10.04 9.75 9.84 0.1M
2023-06-14 10.05 10.10 9.87 9.95 0.1M
2023-06-13 10.01 10.31 9.99 10.00 0.3M
2023-06-12 9.94 9.94 9.63 9.81 0.0M
2023-06-09 10.11 10.11 9.70 9.71 0.2M
2023-06-07 10.01 10.23 9.91 10.11 0.2M
2023-06-06 10.05 10.29 10.01 10.02 0.0M
2023-06-05 10.05 10.33 9.95 10.12 0.0M
2023-06-02 10.39 10.39 9.89 10.02 0.0M
2023-06-01 10.22 10.24 10.00 10.05 0.1M
2023-05-31 10.33 10.33 10.05 10.11 0.0M
2023-05-30 10.50 10.67 9.84 10.17 0.1M
2023-05-29 10.60 10.82 10.43 10.44 0.0M
2023-05-26 11.49 11.59 10.19 10.40 0.4M
2023-05-25 11.95 12.39 11.90 12.21 0.1M
2023-05-24 12.33 12.36 11.80 11.92 0.1M
2023-05-23 12.67 13.07 12.42 12.47 0.2M
2023-05-22 12.33 12.72 12.33 12.55 0.2M
2023-05-19 12.29 12.68 12.27 12.27 0.1M
2023-05-18 11.96 12.46 11.96 12.37 0.1M
2023-05-17 11.73 12.38 11.73 12.34 0.0M
2023-05-16 12.47 12.47 11.70 11.70 0.1M
2023-05-15 12.20 12.40 11.71 12.38 0.0M
2023-05-12 11.86 12.48 11.86 12.08 0.1M
2023-05-11 11.50 12.30 11.50 12.12 0.1M
2023-05-10 11.01 11.93 11.01 11.50 0.2M
2023-05-09 11.61 11.61 11.09 11.18 0.0M
2023-05-08 10.63 11.99 10.63 11.38 0.3M
2023-05-06 10.60 10.60 10.60 10.60 0.0M
2023-05-05 10.08 11.00 10.08 10.62 0.1M
2023-05-04 9.80 10.24 9.57 10.08 0.1M
2023-05-03 9.44 9.95 9.39 9.82 0.0M
2023-05-02 9.70 9.75 9.32 9.33 0.1M
2023-04-28 9.07 9.84 9.07 9.72 0.0M
2023-04-27 9.50 9.50 9.17 9.43 0.0M
2023-04-26 9.20 9.55 9.18 9.28 0.1M
2023-04-25 9.13 9.22 9.11 9.20 0.0M
2023-04-24 9.15 9.35 9.15 9.24 0.0M
2023-04-20 8.90 9.35 8.90 9.15 0.0M
2023-04-19 9.19 9.20 8.85 9.12 0.1M
2023-04-18 9.12 9.22 8.97 9.19 0.0M
2023-04-17 9.15 9.15 8.84 8.95 0.0M
2023-04-14 8.89 9.25 8.87 9.15 0.0M
2023-04-13 8.56 9.15 8.56 8.89 0.1M
2023-04-12 8.51 8.67 8.42 8.57 0.0M
2023-04-11 7.99 8.61 7.85 8.51 0.0M
2023-04-10 8.06 8.06 7.70 7.90 0.0M
2023-04-06 7.94 7.94 7.76 7.88 0.0M
2023-04-05 8.00 8.00 7.75 7.81 0.0M
2023-04-04 8.35 8.35 8.00 8.06 0.0M
2023-04-03 8.88 8.88 8.25 8.28 0.0M
2023-03-31 8.67 8.85 8.57 8.70 0.0M
2023-03-30 8.68 8.95 8.55 8.57 0.0M
2023-03-29 8.56 8.85 8.56 8.69 0.0M
2023-03-28 8.65 8.88 8.51 8.51 0.1M
2023-03-27 8.49 8.54 8.24 8.42 0.1M
2023-03-24 8.26 8.35 8.25 8.33 0.0M
2023-03-23 8.39 8.51 8.14 8.26 0.1M
2023-03-22 8.70 8.77 8.34 8.38 0.1M
2023-03-21 8.18 8.76 8.18 8.70 0.2M
2023-03-20 8.47 8.69 8.06 8.22 0.0M
2023-03-17 8.79 8.94 8.19 8.30 0.1M
2023-03-16 8.74 8.77 8.50 8.61 0.0M
2023-03-15 8.76 8.80 8.43 8.74 0.0M
2023-03-14 8.80 9.03 8.65 8.77 0.0M
2023-03-13 8.50 8.74 8.21 8.58 0.0M
2023-03-10 9.29 9.38 8.50 8.50 0.0M
2023-03-09 9.49 9.50 9.02 9.28 0.0M
2023-03-08 9.25 9.47 9.19 9.47 0.0M
2023-03-07 9.59 9.59 9.05 9.25 0.0M
2023-03-06 9.20 9.63 9.17 9.56 0.0M
2023-03-03 9.30 10.09 9.01 9.01 0.1M
2023-03-02 8.84 8.90 8.60 8.84 0.0M
2023-03-01 9.03 9.08 8.81 8.84 0.0M
2023-02-28 9.05 9.16 9.01 9.03 0.0M
2023-02-27 9.21 9.36 9.02 9.04 0.0M
2023-02-24 9.46 9.49 9.14 9.21 0.0M
2023-02-23 9.10 9.42 9.10 9.30 0.0M
2023-02-22 9.39 9.39 9.10 9.10 0.0M
2023-02-17 10.15 10.15 9.45 9.55 0.0M
2023-02-16 9.47 10.07 9.47 9.71 0.0M
2023-02-15 9.50 10.09 9.50 10.07 0.0M
2023-02-14 9.52 9.72 9.37 9.62 0.0M
2023-02-13 9.43 9.72 9.22 9.72 0.0M
2023-02-10 9.84 9.84 9.44 9.49 0.0M
2023-02-09 9.61 9.94 9.61 9.62 0.0M
2023-02-08 9.45 9.70 9.45 9.61 0.0M
2023-02-07 9.70 9.70 9.39 9.45 0.0M
2023-02-06 9.84 9.84 9.42 9.70 0.0M
2023-02-03 10.19 10.30 9.86 9.89 0.0M
2023-02-02 10.50 10.93 10.10 10.19 0.0M
2023-02-01 10.19 10.37 10.09 10.29 0.0M
2023-01-31 10.07 10.29 10.00 10.19 0.0M
2023-01-30 10.95 10.95 10.07 10.07 0.0M
2023-01-27 10.50 10.86 10.29 10.73 0.1M
2023-01-26 9.79 10.50 9.74 10.50 0.0M
2023-01-25 9.49 9.76 9.26 9.75 0.0M
2023-01-24 9.40 9.68 9.22 9.49 0.0M
2023-01-23 9.07 9.52 9.07 9.40 0.0M
2023-01-20 9.28 9.56 9.05 9.05 0.0M
2023-01-19 9.21 9.40 9.15 9.29 0.0M
2023-01-18 9.02 9.60 9.02 9.21 0.0M
2023-01-17 9.71 9.71 8.73 9.26 0.1M
2023-01-16 9.70 10.06 9.70 9.85 0.0M
2023-01-13 9.45 9.86 9.45 9.70 0.0M
2023-01-12 9.83 9.92 9.52 9.73 0.0M
2023-01-11 9.36 9.81 9.36 9.75 0.0M
2023-01-10 9.65 9.73 9.42 9.48 0.0M
2023-01-09 9.56 9.76 9.41 9.65 0.0M
2023-01-06 8.98 9.40 8.87 9.37 0.0M
2023-01-05 9.22 9.22 8.93 8.98 0.0M
2023-01-04 9.19 9.45 9.13 9.22 0.0M
2023-01-03 9.08 9.58 8.92 9.01 0.0M
2023-01-02 8.82 9.06 8.69 8.81 0.0M