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
2024-12-30 7.98 7.98 7.57 7.57 0.0M
2024-12-27 8.04 8.06 7.83 8.05 0.2M
2024-12-26 7.63 8.08 7.63 8.08 0.0M
2024-12-23 8.00 8.00 7.65 7.65 0.2M
2024-12-20 7.52 7.92 7.52 7.92 0.0M
2024-12-19 7.98 7.98 7.50 7.65 0.0M
2024-12-18 8.40 8.49 7.80 7.87 0.1M
2024-12-17 8.33 8.61 8.21 8.32 0.1M
2024-12-16 8.54 8.60 8.13 8.33 0.6M
2024-12-13 8.47 8.79 8.33 8.79 0.1M
2024-12-12 8.59 8.59 8.20 8.50 0.1M
2024-12-11 8.51 8.74 8.40 8.74 0.0M
2024-12-10 8.67 8.70 8.40 8.50 0.1M
2024-12-09 8.82 9.00 8.63 8.67 0.0M
2024-12-06 8.92 8.99 8.63 8.81 0.1M
2024-12-05 9.04 9.14 8.78 8.92 0.0M
2024-12-04 8.97 9.23 8.91 9.17 0.0M
2024-12-03 9.20 9.33 8.88 8.88 0.0M
2024-12-02 8.91 9.30 8.69 9.30 0.0M
2024-11-29 9.21 9.28 8.65 9.15 0.2M
2024-11-28 9.21 9.21 8.95 9.09 0.0M
2024-11-27 9.60 9.80 9.11 9.11 0.2M
2024-11-26 9.42 9.72 9.42 9.65 0.3M
2024-11-25 9.56 9.74 9.27 9.74 0.0M
2024-11-22 8.96 9.48 8.73 9.46 0.4M
2024-11-21 8.86 8.94 8.69 8.69 0.0M
2024-11-19 8.78 8.86 8.52 8.71 0.1M
2024-11-18 9.19 9.19 8.70 8.78 0.3M
2024-11-14 9.88 9.92 8.84 9.20 0.3M
2024-11-13 9.83 9.88 9.37 9.37 0.2M
2024-11-12 9.73 9.83 9.55 9.79 0.1M
2024-11-11 9.27 9.73 9.27 9.62 0.3M
2024-11-08 9.30 9.36 9.12 9.18 0.1M
2024-11-07 9.44 9.44 9.06 9.08 0.3M
2024-11-06 9.65 9.65 9.24 9.35 0.2M
2024-11-05 9.64 9.64 9.31 9.60 0.1M
2024-11-04 9.44 9.64 9.35 9.58 0.2M
2024-11-01 9.44 9.60 9.31 9.34 0.1M
2024-10-31 9.59 9.59 9.29 9.35 0.0M
2024-10-30 9.63 9.64 9.45 9.45 0.0M
2024-10-29 9.64 9.68 9.49 9.63 0.0M
2024-10-28 9.53 9.68 9.48 9.50 0.1M
2024-10-25 9.48 9.56 9.40 9.49 0.1M
2024-10-24 9.50 9.67 9.24 9.24 0.1M
2024-10-23 9.62 9.72 9.40 9.63 0.1M
2024-10-22 9.51 9.55 9.31 9.52 0.0M
2024-10-21 9.60 9.66 9.50 9.59 0.0M
2024-10-18 9.52 9.62 9.51 9.59 0.0M
2024-10-17 9.33 9.44 9.31 9.42 0.0M
2024-10-16 9.39 9.55 9.32 9.45 0.0M
2024-10-15 9.47 9.47 9.26 9.36 0.0M
2024-10-14 9.28 9.47 9.18 9.32 0.0M
2024-10-11 9.26 9.26 9.10 9.18 0.1M
2024-10-10 9.05 9.21 8.97 9.14 0.0M
2024-10-09 9.37 9.38 9.07 9.08 0.0M
2024-10-08 9.00 9.44 8.97 9.31 0.1M
2024-10-07 9.07 9.07 8.80 8.98 0.0M
2024-10-04 9.11 9.29 8.88 8.98 0.0M
2024-10-03 9.15 9.15 8.88 9.11 0.4M
2024-10-02 9.26 9.45 9.10 9.10 0.1M
2024-10-01 9.30 9.34 9.09 9.20 0.0M
2024-09-30 9.79 9.79 9.34 9.34 0.1M
2024-09-27 9.70 9.90 9.67 9.70 0.0M
2024-09-26 9.81 9.98 9.60 9.60 0.1M
2024-09-25 10.13 10.13 9.70 9.82 0.1M
2024-09-24 10.40 10.40 9.98 10.00 0.1M
2024-09-23 10.39 10.39 10.03 10.05 0.1M
2024-09-20 10.46 10.46 10.01 10.04 0.0M
2024-09-19 10.38 10.47 10.26 10.32 0.0M
2024-09-18 10.21 10.40 10.11 10.27 0.1M
2024-09-17 10.21 10.37 9.98 10.17 0.2M
2024-09-16 10.39 10.59 9.89 10.10 0.1M
2024-09-13 10.15 10.32 10.06 10.30 0.0M
2024-09-12 10.40 10.57 10.11 10.11 0.1M
2024-09-11 10.50 10.64 10.22 10.64 0.0M
2024-09-10 10.65 10.65 10.14 10.38 0.0M
2024-09-09 10.51 10.69 10.23 10.29 0.1M
2024-09-06 10.94 10.94 10.37 10.50 0.3M
2024-09-05 10.65 11.32 10.44 10.95 0.6M
2024-09-04 12.58 12.58 11.89 11.89 0.1M
2024-09-03 12.44 12.48 12.00 12.45 0.1M
2024-09-02 12.45 12.62 12.12 12.44 0.0M
2024-08-30 12.15 12.79 12.15 12.41 0.1M
2024-08-29 12.16 12.41 12.11 12.11 0.1M
2024-08-28 12.02 12.25 11.87 11.99 0.1M
2024-08-27 12.38 12.44 11.87 12.17 0.6M
2024-08-26 12.85 13.05 12.43 12.65 0.1M
2024-08-23 13.21 13.36 12.60 12.83 0.2M
2024-08-22 14.10 14.19 13.02 13.04 0.3M
2024-08-21 15.50 15.51 13.70 13.70 0.7M
2024-08-20 15.98 16.14 15.85 16.00 0.1M
2024-08-19 15.60 15.93 15.52 15.76 0.0M
2024-08-16 15.31 15.79 15.09 15.79 0.3M
2024-08-15 14.48 15.31 14.48 15.20 0.1M
2024-08-14 14.12 14.45 14.05 14.45 0.1M
2024-08-13 13.67 14.29 13.67 14.11 0.1M
2024-08-12 13.78 13.83 13.65 13.67 0.0M
2024-08-09 13.94 13.94 13.49 13.60 0.1M
2024-08-08 13.30 13.90 13.20 13.90 0.0M
2024-08-07 13.22 13.49 13.04 13.30 0.0M
2024-08-06 13.48 13.53 13.27 13.34 0.1M
2024-08-05 13.50 13.59 12.75 13.48 0.1M
2024-08-02 14.00 14.00 13.62 13.80 0.0M
2024-08-01 14.22 14.64 14.18 14.24 0.0M
2024-07-31 14.50 14.59 14.21 14.21 0.0M
2024-07-30 14.99 14.99 14.21 14.27 0.0M
2024-07-29 14.76 15.24 14.64 15.10 0.0M
2024-07-26 14.60 15.21 14.60 15.07 0.0M
2024-07-25 15.04 15.37 14.90 14.90 0.0M
2024-07-24 15.30 15.30 14.89 15.04 0.0M
2024-07-23 14.60 15.34 14.60 14.99 0.1M
2024-07-22 14.65 15.01 14.56 14.75 0.1M
2024-07-19 14.33 14.56 14.08 14.45 0.1M
2024-07-18 14.80 14.81 14.26 14.35 0.1M
2024-07-17 14.77 14.80 14.51 14.80 0.0M
2024-07-16 14.50 14.87 14.41 14.74 0.1M
2024-07-15 14.66 14.70 14.44 14.47 0.0M
2024-07-12 14.65 14.65 14.38 14.49 0.0M
2024-07-11 14.02 14.60 14.02 14.60 0.1M
2024-07-10 13.67 14.05 13.54 14.02 0.1M
2024-07-09 13.77 13.84 13.56 13.67 0.0M
2024-07-08 13.08 13.76 13.08 13.50 0.1M
2024-07-05 13.42 13.42 13.00 13.00 0.0M
2024-07-04 13.35 13.56 13.12 13.56 0.0M
2024-07-03 13.14 13.50 13.14 13.19 0.0M
2024-07-02 13.01 13.22 12.93 13.11 0.5M
2024-07-01 12.55 13.00 12.55 12.95 0.0M
2024-06-28 13.03 13.20 12.70 12.82 0.0M
2024-06-27 12.56 13.02 12.47 13.01 0.3M
2024-06-26 12.37 12.62 12.27 12.50 0.0M
2024-06-25 11.90 12.21 11.90 12.11 0.0M
2024-06-24 12.57 12.57 11.92 11.96 0.1M
2024-06-21 12.16 12.59 12.00 12.59 0.1M
2024-06-20 12.07 12.35 11.97 12.35 0.0M
2024-06-19 12.70 12.70 12.20 12.32 0.0M
2024-06-18 12.30 12.60 12.09 12.29 0.0M
2024-06-17 12.28 12.44 12.24 12.30 0.0M
2024-06-14 12.33 12.36 12.12 12.22 0.1M
2024-06-13 12.54 12.59 12.19 12.59 0.1M
2024-06-12 12.70 12.99 12.56 12.66 0.0M
2024-06-11 12.74 12.85 12.42 12.69 0.0M
2024-06-10 12.78 12.81 12.64 12.74 0.0M
2024-06-07 12.64 13.00 12.57 12.88 0.0M
2024-06-06 12.60 12.67 12.50 12.64 0.0M
2024-06-05 12.45 12.75 12.45 12.57 0.1M
2024-06-04 12.57 12.82 12.40 12.45 0.0M
2024-06-03 12.58 13.07 12.58 12.83 0.0M
2024-05-31 12.28 12.79 12.28 12.75 0.5M
2024-05-29 12.32 12.32 12.07 12.19 0.1M
2024-05-28 12.99 12.99 12.29 12.37 0.3M
2024-05-27 13.00 13.12 12.59 12.96 0.0M
2024-05-25 13.00 13.00 13.00 13.00 0.0M
2024-05-24 13.62 14.00 12.68 13.00 0.1M
2024-05-23 12.80 12.86 12.50 12.50 0.0M
2024-05-22 13.30 13.53 12.83 12.83 0.0M
2024-05-21 13.17 13.30 13.14 13.30 0.0M
2024-05-20 13.11 13.38 13.11 13.17 0.3M
2024-05-17 13.06 13.10 12.94 13.01 0.0M
2024-05-16 12.88 13.11 12.87 13.06 0.0M
2024-05-15 13.06 13.15 13.01 13.09 0.0M
2024-05-14 12.77 12.95 12.71 12.95 0.0M
2024-05-13 12.82 13.12 12.61 13.01 0.0M
2024-05-10 12.79 13.21 12.79 12.82 0.0M
2024-05-09 12.98 13.04 12.78 13.00 0.0M
2024-05-08 12.94 13.12 12.83 13.12 0.0M
2024-05-07 13.08 13.10 12.94 12.99 0.0M
2024-05-06 13.08 13.32 13.08 13.14 0.0M
2024-05-03 13.02 13.13 12.98 13.02 0.0M
2024-05-02 12.66 12.89 12.52 12.86 0.0M
2024-04-30 12.89 13.06 12.83 12.87 0.0M
2024-04-29 13.01 13.13 12.70 12.94 0.0M
2024-04-26 12.39 12.97 12.34 12.92 0.0M
2024-04-25 12.01 12.21 11.88 12.17 0.0M
2024-04-24 12.50 12.50 12.01 12.01 0.0M
2024-04-23 12.24 12.40 11.88 11.88 0.0M
2024-04-22 11.66 12.30 11.66 12.24 0.0M
2024-04-19 12.30 12.32 11.84 11.90 0.0M
2024-04-18 12.24 12.57 12.04 12.11 0.0M
2024-04-17 12.42 12.52 12.13 12.22 0.0M
2024-04-16 12.60 12.69 12.42 12.42 0.0M
2024-04-15 12.83 13.22 12.57 12.67 0.2M
2024-04-12 13.00 13.10 12.80 12.83 0.0M
2024-04-11 13.40 13.40 12.95 13.13 0.0M
2024-04-10 13.45 13.55 13.08 13.14 0.0M
2024-04-09 13.64 13.71 13.35 13.60 0.0M
2024-04-08 13.90 13.90 13.54 13.65 0.0M
2024-04-05 13.76 13.95 13.55 13.88 0.1M
2024-04-04 14.02 14.14 13.64 14.14 0.1M
2024-04-03 13.80 14.06 13.76 13.95 0.0M
2024-04-02 13.94 14.07 13.68 13.90 0.1M
2024-04-01 14.05 14.56 14.01 14.33 0.0M
2024-03-28 14.04 14.52 14.04 14.05 0.0M
2024-03-27 14.51 14.69 14.02 14.21 0.0M
2024-03-26 14.10 14.74 14.10 14.39 0.1M
2024-03-25 13.96 14.24 13.70 13.70 0.0M
2024-03-23 14.48 14.48 14.48 14.48 0.0M
2024-03-22 14.27 14.30 13.94 14.30 0.0M
2024-03-21 14.38 14.54 14.15 14.20 0.0M
2024-03-20 14.23 14.32 13.80 14.31 0.0M
2024-03-19 13.96 14.00 13.50 13.94 0.0M
2024-03-18 14.19 14.30 13.93 13.93 0.0M
2024-03-15 14.00 14.20 13.60 14.20 0.0M
2024-03-14 13.99 14.29 13.63 14.29 0.0M
2024-03-13 13.73 14.18 13.73 14.16 0.0M
2024-03-12 13.43 13.74 13.43 13.70 0.0M
2024-03-11 13.20 13.43 13.00 13.43 0.0M
2024-03-08 12.79 13.39 12.79 13.17 0.0M
2024-03-07 12.90 13.07 12.71 13.06 0.1M
2024-03-06 13.05 13.19 12.71 12.93 0.4M
2024-03-05 12.91 12.97 12.51 12.80 0.1M
2024-03-04 13.42 13.88 12.87 13.15 0.0M
2024-03-01 13.79 13.97 13.31 13.70 0.1M
2024-02-29 14.10 14.94 13.67 13.79 0.3M
2024-02-28 13.74 13.78 13.40 13.72 0.0M
2024-02-27 13.55 13.79 13.27 13.79 0.1M
2024-02-26 13.30 13.54 13.01 13.46 0.1M
2024-02-23 12.82 13.30 12.73 13.30 0.1M
2024-02-22 12.97 12.97 12.76 12.82 0.0M
2024-02-21 12.94 12.94 12.34 12.80 0.1M
2024-02-20 12.83 12.97 12.25 12.68 0.0M
2024-02-19 12.55 12.93 12.26 12.83 0.0M
2024-02-16 13.35 13.35 12.72 12.72 0.1M
2024-02-15 13.44 13.44 13.01 13.17 0.0M
2024-02-14 13.06 13.24 12.91 13.17 0.0M
2024-02-09 13.15 13.50 13.03 13.16 0.0M
2024-02-08 13.00 13.49 12.88 13.10 0.0M
2024-02-07 13.39 13.50 13.00 13.19 0.0M
2024-02-06 13.02 13.39 12.72 13.39 0.1M
2024-02-05 13.42 13.42 12.65 13.01 0.1M
2024-02-02 13.29 13.42 12.80 13.42 0.0M
2024-02-01 12.58 13.30 12.56 13.02 0.2M
2024-01-31 12.93 13.38 12.50 12.50 0.2M
2024-01-30 13.46 13.70 12.93 13.31 0.0M
2024-01-29 13.01 13.54 13.01 13.45 0.0M
2024-01-26 12.66 13.21 12.66 13.12 0.0M
2024-01-25 12.43 12.98 12.41 12.95 0.0M
2024-01-24 12.69 12.99 12.42 12.42 0.1M
2024-01-23 12.95 12.95 12.51 12.61 0.0M
2024-01-22 12.80 13.26 12.60 12.80 0.1M
2024-01-19 12.99 12.99 12.24 12.58 0.1M
2024-01-18 12.55 12.96 12.44 12.96 0.0M
2024-01-17 12.57 12.70 12.35 12.70 0.0M
2024-01-16 12.40 12.75 12.11 12.71 0.0M
2024-01-15 12.30 12.69 12.06 12.62 0.1M
2024-01-12 12.51 12.51 12.04 12.30 0.0M
2024-01-11 12.07 12.69 12.07 12.69 0.0M
2024-01-10 12.19 12.25 11.51 12.19 0.1M
2024-01-09 12.59 12.66 12.01 12.19 0.0M
2024-01-08 12.12 12.63 12.00 12.60 0.1M
2024-01-05 11.90 12.21 11.50 12.21 0.2M
2024-01-04 11.90 11.90 11.48 11.87 0.0M
2024-01-03 11.99 11.99 11.55 11.95 0.0M
2024-01-02 12.25 12.25 11.70 12.21 0.1M