PagSeguro Digital Ltd.

PAGS
🏛️ 美国 →
10.32
最后更新: 2025-09-29
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
2021-12-31 26.63 27.24 26.18 26.22 1.0M
2021-12-30 25.40 27.43 25.35 26.91 1.9M
2021-12-29 26.45 26.45 25.54 25.62 0.9M
2021-12-28 26.75 26.98 26.02 26.28 1.9M
2021-12-27 26.46 26.91 26.18 26.79 1.5M
2021-12-23 25.44 27.34 25.01 26.71 2.9M
2021-12-22 25.39 25.99 25.14 25.60 1.6M
2021-12-21 24.38 26.13 24.35 25.58 2.4M
2021-12-20 24.51 24.95 24.13 24.15 2.1M
2021-12-17 24.71 25.93 24.54 25.17 6.1M
2021-12-16 27.34 27.42 25.06 25.21 2.6M
2021-12-15 26.52 27.54 25.46 27.52 1.8M
2021-12-14 26.81 27.30 26.37 26.47 1.8M
2021-12-13 27.60 28.73 26.56 27.36 1.7M
2021-12-10 28.32 29.20 27.73 28.04 4.6M
2021-12-09 28.42 29.28 27.94 28.06 2.8M
2021-12-08 28.03 29.14 27.79 28.84 2.4M
2021-12-07 27.34 28.55 27.02 28.01 4.5M
2021-12-06 24.80 26.35 24.14 26.11 3.1M
2021-12-03 26.46 26.56 24.57 24.80 5.0M
2021-12-02 24.84 26.50 24.84 26.32 2.4M
2021-12-01 26.44 27.30 24.74 24.83 4.2M
2021-11-30 25.85 26.53 24.73 25.56 4.5M
2021-11-29 27.21 27.66 25.74 26.14 3.1M
2021-11-26 26.89 28.10 26.61 26.85 1.7M
2021-11-24 26.45 27.92 26.28 27.75 2.7M
2021-11-23 27.73 28.22 26.05 26.83 4.5M
2021-11-22 28.81 29.25 27.35 27.63 5.2M
2021-11-19 30.81 31.26 29.65 29.72 5.1M
2021-11-18 32.84 32.92 30.45 30.72 4.3M
2021-11-17 35.14 35.34 31.82 32.55 5.5M
2021-11-16 36.90 36.90 35.05 35.98 2.5M
2021-11-15 35.17 37.64 35.06 37.17 2.4M
2021-11-12 36.06 36.75 35.19 35.29 5.2M
2021-11-11 33.63 34.20 33.35 34.03 1.8M
2021-11-10 33.80 34.38 32.61 33.44 1.6M
2021-11-09 34.58 34.60 33.55 33.95 1.9M
2021-11-08 34.59 34.96 34.38 34.63 1.0M
2021-11-05 34.11 34.97 33.91 34.46 1.1M
2021-11-04 34.54 35.00 33.30 33.75 1.7M
2021-11-03 35.07 35.53 34.23 34.45 2.8M
2021-11-02 36.51 36.51 34.56 35.09 1.5M
2021-11-01 36.31 37.05 35.81 36.48 2.1M
2021-10-29 36.63 37.37 35.93 36.20 2.1M
2021-10-28 36.60 37.67 36.26 36.63 2.1M
2021-10-27 38.73 38.73 35.20 36.11 8.4M
2021-10-26 39.32 39.33 38.50 38.72 2.5M
2021-10-25 38.01 38.99 38.00 38.95 1.7M
2021-10-22 38.86 39.00 36.34 37.70 2.3M
2021-10-21 39.11 39.56 38.95 39.10 2.8M
2021-10-20 37.90 39.91 37.76 39.40 4.1M
2021-10-19 36.80 37.73 36.20 37.72 4.0M
2021-10-18 37.20 37.34 36.00 36.57 2.6M
2021-10-15 37.03 38.12 35.66 37.29 5.3M
2021-10-14 35.28 36.42 34.29 35.15 4.5M
2021-10-13 36.95 37.22 34.58 34.82 8.1M
2021-10-12 34.04 37.09 33.60 36.96 9.9M
2021-10-11 35.62 36.51 31.10 32.37 23.7M
2021-10-08 44.70 45.00 36.33 36.57 17.4M
2021-10-07 45.98 47.41 44.25 45.16 10.8M
2021-10-06 45.04 45.76 44.41 45.02 3.2M
2021-10-05 49.47 49.77 45.87 46.22 4.4M
2021-10-04 52.20 52.20 49.16 49.43 1.7M
2021-10-01 52.34 53.05 51.67 52.79 0.6M
2021-09-30 51.99 52.55 51.50 51.72 0.8M
2021-09-29 53.23 53.77 51.41 51.93 1.1M
2021-09-28 55.28 55.44 52.40 53.13 1.6M
2021-09-27 56.36 56.74 55.09 56.34 1.1M
2021-09-24 57.09 57.20 56.16 56.76 0.4M
2021-09-23 57.30 57.87 56.52 57.32 1.3M
2021-09-22 55.24 57.35 55.03 56.73 0.6M
2021-09-21 56.12 56.35 54.65 55.54 0.5M
2021-09-20 54.91 56.10 53.85 55.58 1.5M
2021-09-17 55.64 56.74 55.34 56.49 1.6M
2021-09-16 54.61 55.73 53.80 55.72 0.9M
2021-09-15 54.48 55.12 53.75 54.92 0.8M
2021-09-14 56.32 56.35 53.86 54.55 1.1M
2021-09-13 56.39 56.56 54.92 55.92 0.6M
2021-09-10 56.68 57.67 55.93 55.98 1.3M
2021-09-09 55.63 56.88 55.50 56.39 1.3M
2021-09-08 57.86 57.86 55.73 55.75 2.1M
2021-09-07 58.78 58.78 57.51 57.99 1.2M
2021-09-03 58.81 59.57 58.11 58.47 1.2M
2021-09-02 60.47 60.74 58.91 59.13 0.9M
2021-09-01 60.59 61.53 60.01 60.48 1.2M
2021-08-31 59.99 60.60 58.78 59.47 1.0M
2021-08-30 61.08 61.65 59.96 60.30 0.8M
2021-08-27 58.50 61.00 58.35 60.93 1.2M
2021-08-26 58.96 59.16 57.58 57.78 0.3M
2021-08-25 58.38 59.36 57.40 59.25 0.8M
2021-08-24 57.77 58.69 57.22 58.17 1.2M
2021-08-23 57.37 58.15 56.59 57.40 1.2M
2021-08-20 55.93 56.91 55.86 56.87 0.7M
2021-08-19 56.24 56.76 55.78 56.11 0.8M
2021-08-18 56.00 57.89 55.28 56.89 1.8M
2021-08-17 55.68 56.50 54.31 56.06 1.9M
2021-08-16 57.84 58.52 55.54 56.57 1.4M
2021-08-13 59.00 60.87 57.95 58.82 3.5M
2021-08-12 57.77 57.92 55.69 57.09 2.0M
2021-08-11 57.63 58.49 56.44 58.12 1.5M
2021-08-10 57.89 58.30 57.05 57.80 1.9M
2021-08-09 57.11 58.19 56.50 57.57 1.4M
2021-08-06 56.00 57.01 55.82 56.71 0.9M
2021-08-05 55.20 56.73 54.87 55.98 0.7M
2021-08-04 55.90 56.77 55.03 55.22 0.7M
2021-08-03 56.92 57.11 54.67 55.86 0.8M
2021-08-02 56.86 57.61 56.28 57.19 1.2M
2021-07-30 56.22 56.79 55.29 55.44 0.9M
2021-07-29 54.98 57.17 54.84 56.64 1.0M
2021-07-28 53.97 55.70 53.79 54.95 1.5M
2021-07-27 55.56 56.05 52.67 53.49 2.6M
2021-07-26 57.58 57.88 55.97 56.27 1.3M
2021-07-23 58.17 58.66 57.62 58.18 1.1M
2021-07-22 57.37 58.07 57.12 57.66 1.0M
2021-07-21 55.52 57.37 55.31 57.13 2.0M
2021-07-20 51.47 55.80 50.73 55.31 2.7M
2021-07-19 50.40 51.59 49.58 50.97 1.5M
2021-07-16 51.24 51.65 50.02 51.50 1.0M
2021-07-15 51.35 51.99 50.09 50.77 1.5M
2021-07-14 53.00 53.40 51.40 51.66 1.4M
2021-07-13 51.75 52.49 51.22 52.02 0.7M
2021-07-12 53.54 53.94 51.16 51.77 1.3M
2021-07-09 51.60 53.67 50.20 53.59 2.6M
2021-07-08 54.84 54.96 45.57 51.61 13.5M
2021-07-07 57.02 57.46 55.79 56.06 0.9M
2021-07-06 57.50 58.48 56.56 56.72 0.9M
2021-07-02 57.08 58.07 57.07 57.85 1.2M
2021-07-01 55.74 57.20 55.45 57.03 2.1M
2021-06-30 55.94 56.08 54.76 55.92 2.5M
2021-06-29 55.23 56.53 54.76 56.36 1.5M
2021-06-28 56.91 56.95 54.78 55.53 1.3M
2021-06-25 56.46 56.86 55.47 56.43 1.1M
2021-06-24 55.67 56.92 55.37 56.36 4.4M
2021-06-23 55.22 55.76 54.50 55.16 2.1M
2021-06-22 54.88 55.17 54.16 55.05 0.9M
2021-06-21 54.62 54.71 53.05 54.36 1.4M
2021-06-18 53.46 55.11 53.46 55.10 3.5M
2021-06-17 52.16 54.83 52.07 53.59 2.3M
2021-06-16 51.53 52.47 50.47 52.31 1.6M
2021-06-15 52.78 52.83 51.14 51.53 1.4M
2021-06-14 52.67 53.34 52.41 53.13 1.0M
2021-06-11 52.23 53.15 52.12 52.51 1.7M
2021-06-10 51.32 52.35 50.93 52.31 0.9M
2021-06-09 51.97 52.52 51.32 51.47 1.0M
2021-06-08 52.45 52.76 50.36 51.67 3.2M
2021-06-07 52.32 52.49 51.30 51.97 2.1M
2021-06-04 53.01 53.39 51.82 51.89 3.2M
2021-06-03 51.00 54.15 49.60 52.73 4.6M
2021-06-02 48.57 50.94 48.05 50.90 3.4M
2021-06-01 49.75 50.83 48.18 48.66 2.4M
2021-05-28 49.31 49.73 48.46 49.11 1.6M
2021-05-27 47.89 50.19 47.01 49.01 3.5M
2021-05-26 47.50 48.50 47.26 48.24 2.0M
2021-05-25 45.70 47.37 45.58 46.77 1.4M
2021-05-24 46.78 46.99 45.36 45.51 2.4M
2021-05-21 45.73 46.74 45.68 46.00 2.6M
2021-05-20 43.72 46.22 43.55 45.28 4.5M
2021-05-19 40.91 43.61 40.60 43.11 2.5M
2021-05-18 41.71 42.60 41.21 42.00 2.1M
2021-05-17 40.51 41.61 40.07 41.46 1.9M
2021-05-14 39.57 41.05 39.08 40.98 2.9M
2021-05-13 40.25 40.42 37.83 38.54 3.6M
2021-05-12 40.81 41.33 39.34 39.62 1.7M
2021-05-11 40.78 42.25 40.01 41.78 3.8M
2021-05-10 42.86 43.10 41.92 42.35 4.9M
2021-05-07 43.03 44.19 42.59 43.34 1.3M
2021-05-06 42.89 43.58 40.90 42.02 3.4M
2021-05-05 43.99 44.13 42.90 43.07 1.0M
2021-05-04 44.03 44.30 42.78 43.23 1.9M
2021-05-03 46.02 46.34 44.35 44.86 1.7M
2021-04-30 45.72 46.25 45.34 45.74 1.4M
2021-04-29 48.85 48.94 45.75 46.47 1.6M
2021-04-28 48.17 48.85 47.62 48.30 2.3M
2021-04-27 48.06 48.69 47.21 48.38 2.0M
2021-04-26 45.83 47.57 45.83 47.57 1.8M
2021-04-23 45.20 46.29 44.94 45.71 2.8M
2021-04-22 45.19 45.95 44.29 45.20 1.6M
2021-04-21 43.52 45.03 43.23 44.99 4.3M
2021-04-20 44.35 44.86 43.18 43.70 1.9M
2021-04-19 46.02 46.29 44.17 44.60 1.9M
2021-04-16 46.42 46.72 45.55 46.31 1.4M
2021-04-15 46.90 46.90 45.96 46.40 1.0M
2021-04-14 46.78 47.87 45.57 45.90 1.4M
2021-04-13 46.17 47.45 45.72 47.10 1.6M
2021-04-12 47.51 47.51 46.23 46.54 1.6M
2021-04-09 48.06 48.65 47.11 47.92 1.4M
2021-04-08 47.45 48.55 47.26 48.22 1.4M
2021-04-07 48.07 48.56 46.71 46.87 0.9M
2021-04-06 47.66 48.54 47.16 48.30 2.1M
2021-04-05 49.00 49.32 46.71 47.64 1.2M
2021-04-01 47.44 49.34 47.20 48.53 2.5M
2021-03-31 46.09 47.29 46.09 46.30 2.1M
2021-03-30 44.15 45.90 43.81 45.62 2.1M
2021-03-29 45.94 45.99 43.60 44.30 2.5M
2021-03-26 46.28 46.91 45.14 45.99 1.6M
2021-03-25 44.51 46.58 44.32 46.15 2.4M
2021-03-24 47.50 48.08 45.44 45.54 2.0M
2021-03-23 47.50 48.46 47.00 47.32 1.8M
2021-03-22 48.25 48.96 47.63 47.79 1.1M
2021-03-19 47.52 48.66 46.80 48.23 1.9M
2021-03-18 49.32 49.64 46.98 47.08 4.6M
2021-03-17 49.54 50.71 48.57 50.18 2.2M
2021-03-16 51.84 52.82 50.10 50.52 0.9M
2021-03-15 52.00 52.00 50.83 51.45 1.0M
2021-03-12 50.56 52.46 50.23 51.74 2.2M
2021-03-11 51.50 53.27 50.67 52.20 2.9M
2021-03-10 52.28 52.84 49.49 49.58 3.5M
2021-03-09 51.35 52.43 50.85 51.55 2.2M
2021-03-08 52.34 53.52 49.19 49.44 2.2M
2021-03-05 53.82 53.82 47.64 53.10 3.6M
2021-03-04 55.44 56.65 51.19 52.63 2.7M
2021-03-03 59.57 59.95 54.62 55.64 3.4M
2021-03-02 62.00 62.49 58.63 60.11 1.8M
2021-03-01 59.19 62.33 59.10 61.69 2.2M
2021-02-26 56.42 58.97 56.02 58.06 3.4M
2021-02-25 57.98 58.50 54.68 55.30 2.8M
2021-02-24 57.86 58.44 56.68 57.94 1.7M
2021-02-23 57.42 58.75 54.47 58.05 1.4M
2021-02-22 58.66 61.42 57.10 58.35 2.6M
2021-02-19 59.89 61.93 59.59 61.45 1.5M
2021-02-18 60.99 60.99 58.44 59.73 1.0M
2021-02-17 61.50 62.04 58.80 61.00 1.1M
2021-02-16 62.29 62.75 60.64 61.51 0.9M
2021-02-12 61.62 62.65 61.20 61.82 0.7M
2021-02-11 61.98 62.83 61.01 61.92 1.5M
2021-02-10 60.32 62.37 59.55 61.49 2.8M
2021-02-09 56.83 60.00 56.59 59.44 1.5M
2021-02-08 57.15 58.07 56.29 57.23 1.0M
2021-02-05 55.80 56.92 54.23 56.22 1.4M
2021-02-04 54.00 55.86 53.50 55.24 3.0M
2021-02-03 54.06 54.53 53.19 53.30 1.8M
2021-02-02 53.18 54.63 52.93 54.23 5.6M
2021-02-01 52.44 52.98 51.06 52.01 4.3M
2021-01-29 50.00 51.36 48.36 48.95 3.5M
2021-01-28 48.18 50.23 47.92 49.67 5.1M
2021-01-27 51.17 51.17 46.76 46.97 3.4M
2021-01-26 54.48 54.80 51.39 51.50 1.6M
2021-01-25 56.23 56.33 53.29 53.93 1.5M
2021-01-22 56.46 57.07 55.64 56.09 0.9M
2021-01-21 59.38 59.38 56.69 57.11 1.3M
2021-01-20 55.33 58.94 55.28 58.07 2.0M
2021-01-19 54.58 55.95 53.31 54.89 2.3M
2021-01-15 53.01 53.85 52.25 52.51 1.2M
2021-01-14 52.86 54.57 52.86 53.40 1.1M
2021-01-13 52.77 53.43 52.48 52.84 1.3M
2021-01-12 52.86 53.49 52.48 52.78 1.5M
2021-01-11 53.79 54.00 52.41 52.88 2.3M
2021-01-08 54.84 55.15 53.73 54.60 3.8M
2021-01-07 53.00 55.41 52.61 53.80 3.2M
2021-01-06 53.83 54.37 51.72 52.27 1.6M
2021-01-05 54.34 55.23 54.25 54.39 1.6M
2021-01-04 56.65 56.93 53.64 54.50 1.4M