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
2023-12-29 12.74 12.74 12.37 12.47 1.7M
2023-12-28 12.51 12.83 12.51 12.73 2.3M
2023-12-27 12.18 12.61 12.14 12.58 3.5M
2023-12-26 12.02 12.14 11.93 12.13 1.2M
2023-12-22 11.79 12.11 11.79 11.94 1.5M
2023-12-21 11.90 11.90 11.64 11.87 1.6M
2023-12-20 11.77 12.07 11.59 11.60 2.8M
2023-12-19 11.62 11.97 11.60 11.92 2.7M
2023-12-18 11.23 11.57 11.14 11.45 2.5M
2023-12-15 11.10 11.26 10.87 11.11 4.8M
2023-12-14 10.90 11.26 10.83 11.11 4.0M
2023-12-13 10.54 10.73 10.35 10.68 7.0M
2023-12-12 10.47 10.52 10.29 10.48 2.4M
2023-12-11 10.36 10.61 10.30 10.50 3.8M
2023-12-08 10.36 10.54 10.27 10.47 3.8M
2023-12-07 10.66 10.69 10.25 10.33 3.5M
2023-12-06 10.57 10.75 10.40 10.59 3.5M
2023-12-05 10.72 10.73 10.30 10.42 4.4M
2023-12-04 10.74 10.92 10.53 10.77 3.1M
2023-12-01 10.00 10.85 9.99 10.84 4.7M
2023-11-30 9.97 10.18 9.91 10.08 3.0M
2023-11-29 9.91 10.15 9.91 9.95 5.3M
2023-11-28 9.60 9.87 9.56 9.85 2.8M
2023-11-27 9.65 9.73 9.54 9.63 3.0M
2023-11-24 9.58 9.81 9.58 9.66 3.0M
2023-11-22 9.27 9.69 9.22 9.64 5.9M
2023-11-21 9.21 9.23 9.10 9.12 5.4M
2023-11-20 9.13 9.35 9.07 9.31 6.4M
2023-11-17 8.95 9.35 8.79 9.06 12.8M
2023-11-16 8.68 8.78 8.49 8.64 5.6M
2023-11-15 8.41 8.82 8.39 8.73 5.0M
2023-11-14 8.50 8.58 8.34 8.40 3.9M
2023-11-13 7.83 8.28 7.81 8.24 5.8M
2023-11-10 7.48 7.84 7.42 7.77 3.3M
2023-11-09 7.55 7.61 7.29 7.42 3.1M
2023-11-08 7.43 7.55 7.30 7.43 3.5M
2023-11-07 7.52 7.62 7.42 7.52 2.8M
2023-11-06 7.77 7.86 7.51 7.53 2.4M
2023-11-03 7.60 7.91 7.48 7.74 4.2M
2023-11-02 7.30 7.39 7.11 7.35 2.9M
2023-11-01 7.03 7.18 6.93 7.14 3.7M
2023-10-31 7.01 7.15 6.98 7.06 2.3M
2023-10-30 7.14 7.25 6.99 7.05 2.8M
2023-10-27 7.33 7.33 7.03 7.05 2.3M
2023-10-26 7.30 7.50 7.15 7.26 4.5M
2023-10-25 7.41 7.50 7.22 7.39 2.7M
2023-10-24 7.79 8.01 7.53 7.58 3.0M
2023-10-23 7.43 7.79 7.38 7.67 4.5M
2023-10-20 7.79 7.79 7.47 7.54 4.8M
2023-10-19 7.65 8.03 7.49 7.80 6.6M
2023-10-18 7.63 7.68 7.24 7.56 10.6M
2023-10-17 7.64 7.91 7.63 7.80 12.8M
2023-10-16 8.00 8.02 7.64 7.71 8.8M
2023-10-13 8.23 8.26 7.88 7.90 5.9M
2023-10-12 8.49 8.49 8.14 8.22 2.8M
2023-10-11 8.63 8.79 8.36 8.45 2.8M
2023-10-10 8.29 8.71 8.25 8.70 4.7M
2023-10-09 8.16 8.29 8.04 8.23 3.8M
2023-10-06 8.38 8.57 8.05 8.45 3.8M
2023-10-05 8.45 8.51 8.27 8.49 3.9M
2023-10-04 8.21 8.49 8.15 8.48 4.1M
2023-10-03 8.47 8.59 8.04 8.10 2.8M
2023-10-02 8.58 8.76 8.55 8.65 2.7M
2023-09-29 8.74 8.96 8.50 8.61 2.7M
2023-09-28 8.37 8.67 8.29 8.66 2.5M
2023-09-27 8.41 8.53 8.34 8.40 3.1M
2023-09-26 8.12 8.45 8.12 8.31 3.0M
2023-09-25 8.22 8.33 8.13 8.24 2.4M
2023-09-22 8.43 8.50 8.29 8.35 3.1M
2023-09-21 8.36 8.46 8.24 8.27 3.6M
2023-09-20 8.75 8.79 8.50 8.51 2.2M
2023-09-19 8.84 8.89 8.59 8.64 2.0M
2023-09-18 9.03 9.07 8.82 8.86 1.7M
2023-09-15 9.39 9.69 8.94 9.01 4.8M
2023-09-14 9.21 9.23 8.88 9.14 3.0M
2023-09-13 9.06 9.08 8.65 9.07 3.8M
2023-09-12 8.93 9.07 8.90 8.98 2.6M
2023-09-11 8.75 9.01 8.71 8.95 3.3M
2023-09-08 8.55 8.69 8.45 8.62 3.0M
2023-09-07 8.61 8.66 8.47 8.57 2.5M
2023-09-06 8.95 9.01 8.74 8.74 4.0M
2023-09-05 9.18 9.24 8.96 8.98 2.6M
2023-09-01 9.18 9.38 9.06 9.33 3.1M
2023-08-31 9.22 9.27 8.95 8.98 3.7M
2023-08-30 9.35 9.45 9.13 9.23 3.2M
2023-08-29 9.11 9.50 8.98 9.45 4.2M
2023-08-28 9.09 9.24 8.80 9.15 6.7M
2023-08-25 8.30 9.42 8.18 9.05 9.4M
2023-08-24 9.07 9.10 8.62 8.70 6.7M
2023-08-23 8.88 9.04 8.84 8.93 4.8M
2023-08-22 9.05 9.11 8.90 8.91 4.3M
2023-08-21 8.85 9.11 8.82 9.04 5.3M
2023-08-18 8.79 8.98 8.67 8.88 6.2M
2023-08-17 9.18 9.18 8.60 9.00 8.2M
2023-08-16 9.30 9.48 8.99 9.01 3.3M
2023-08-15 9.09 9.38 9.05 9.32 4.8M
2023-08-14 9.44 9.74 9.20 9.30 5.0M
2023-08-11 9.83 9.92 9.54 9.68 3.3M
2023-08-10 10.10 10.39 9.79 9.84 3.7M
2023-08-09 10.19 10.28 9.87 10.02 3.4M
2023-08-08 10.25 10.25 9.94 10.20 4.1M
2023-08-07 10.27 10.52 10.15 10.41 4.2M
2023-08-04 10.68 10.70 10.25 10.25 4.4M
2023-08-03 11.09 11.12 10.58 10.64 8.7M
2023-08-02 11.30 11.33 10.26 10.58 5.9M
2023-08-01 11.29 11.58 11.23 11.57 2.7M
2023-07-31 11.14 11.52 11.08 11.36 6.2M
2023-07-28 10.56 11.00 10.37 10.86 3.4M
2023-07-27 10.79 10.91 10.16 10.27 3.5M
2023-07-26 10.47 10.77 10.41 10.74 3.3M
2023-07-25 10.76 11.05 10.41 10.47 2.7M
2023-07-24 10.51 10.94 10.46 10.63 4.6M
2023-07-21 9.83 10.76 9.70 10.58 6.4M
2023-07-20 9.49 9.71 9.41 9.70 2.0M
2023-07-19 9.53 9.71 9.51 9.58 2.3M
2023-07-18 9.43 9.60 9.32 9.43 2.4M
2023-07-17 9.43 9.54 9.34 9.45 2.3M
2023-07-14 10.07 10.18 9.40 9.44 4.3M
2023-07-13 9.75 10.34 9.74 10.20 5.0M
2023-07-12 9.58 9.74 9.40 9.67 5.7M
2023-07-11 9.40 9.47 9.27 9.33 5.3M
2023-07-10 9.17 9.41 9.06 9.37 2.1M
2023-07-07 9.06 9.37 9.03 9.24 3.6M
2023-07-06 9.30 9.34 8.98 9.01 5.0M
2023-07-05 9.45 9.67 9.42 9.50 6.0M
2023-07-03 9.49 9.62 9.39 9.62 2.1M
2023-06-30 9.50 9.71 9.43 9.44 3.6M
2023-06-29 9.41 9.52 9.32 9.37 3.5M
2023-06-28 9.38 9.50 9.17 9.34 4.5M
2023-06-27 9.76 9.76 9.44 9.46 4.0M
2023-06-26 10.05 10.34 9.49 9.68 6.5M
2023-06-23 10.29 10.35 10.01 10.08 32.9M
2023-06-22 10.31 10.54 10.20 10.30 10.1M
2023-06-21 10.77 10.88 10.32 10.87 5.4M
2023-06-20 10.16 10.91 10.13 10.78 5.6M
2023-06-16 10.25 10.38 10.14 10.21 5.0M
2023-06-15 10.19 10.43 10.08 10.28 2.8M
2023-06-14 10.40 10.47 10.20 10.26 6.4M
2023-06-13 10.62 10.66 10.26 10.39 7.6M
2023-06-12 9.88 10.16 9.84 10.12 3.4M
2023-06-09 10.06 10.19 9.93 9.95 2.8M
2023-06-08 10.25 10.39 9.93 9.93 2.7M
2023-06-07 10.45 10.46 10.07 10.30 8.1M
2023-06-06 10.24 10.46 10.22 10.32 3.7M
2023-06-05 10.11 10.50 10.06 10.27 3.3M
2023-06-02 10.20 10.43 9.99 10.16 5.1M
2023-06-01 9.84 10.22 9.84 10.10 5.2M
2023-05-31 10.01 10.08 9.87 9.95 6.0M
2023-05-30 10.56 10.59 9.71 10.08 8.5M
2023-05-26 11.39 11.39 10.03 10.44 12.8M
2023-05-25 12.05 12.67 11.89 12.12 5.2M
2023-05-24 12.40 12.54 11.90 12.00 4.2M
2023-05-23 12.65 13.19 12.51 12.57 5.5M
2023-05-22 12.63 12.83 12.45 12.65 7.3M
2023-05-19 12.49 12.70 12.26 12.34 4.5M
2023-05-18 12.34 12.53 12.15 12.44 5.6M
2023-05-17 12.24 12.55 11.95 12.51 3.3M
2023-05-16 12.36 12.48 12.03 12.11 3.3M
2023-05-15 12.37 12.71 12.14 12.51 5.6M
2023-05-12 12.35 12.65 12.07 12.22 4.0M
2023-05-11 11.75 12.47 11.69 12.26 5.9M
2023-05-10 11.39 12.05 11.36 11.65 7.5M
2023-05-09 11.20 11.46 11.05 11.19 3.3M
2023-05-08 10.81 12.06 10.81 11.32 10.1M
2023-05-05 10.25 10.96 10.17 10.77 8.0M
2023-05-04 9.83 10.18 9.81 10.10 4.5M
2023-05-03 9.38 10.01 9.29 9.84 4.0M
2023-05-02 9.62 9.74 9.23 9.30 3.0M
2023-05-01 9.81 10.00 9.61 9.71 2.2M
2023-04-28 9.38 9.88 9.34 9.84 3.2M
2023-04-27 9.19 9.47 9.10 9.45 2.8M
2023-04-26 9.19 9.49 9.02 9.18 3.3M
2023-04-25 9.00 9.12 8.93 9.09 2.5M
2023-04-24 9.17 9.27 9.02 9.20 2.6M
2023-04-21 9.10 9.19 8.87 9.02 1.8M
2023-04-20 8.84 9.26 8.81 9.12 2.7M
2023-04-19 9.01 9.16 8.72 8.95 4.0M
2023-04-18 9.11 9.30 9.03 9.19 3.5M
2023-04-17 9.20 9.22 8.92 9.04 2.4M
2023-04-14 9.00 9.43 8.95 9.25 4.0M
2023-04-13 8.72 9.33 8.65 9.00 4.9M
2023-04-12 8.52 8.75 8.52 8.64 6.2M
2023-04-11 7.90 8.64 7.80 8.52 7.3M
2023-04-10 7.70 7.95 7.56 7.78 3.3M
2023-04-06 7.64 7.83 7.63 7.74 2.6M
2023-04-05 7.79 7.86 7.66 7.68 3.3M
2023-04-04 8.15 8.23 7.87 7.90 2.1M
2023-04-03 8.56 8.57 8.12 8.16 1.9M
2023-03-31 8.41 8.71 8.41 8.57 6.1M
2023-03-30 8.64 8.80 8.35 8.40 2.8M
2023-03-29 8.42 8.63 8.35 8.42 3.5M
2023-03-28 8.38 8.65 8.29 8.33 3.0M
2023-03-27 8.08 8.18 7.91 8.00 2.5M
2023-03-24 7.67 7.95 7.63 7.89 2.0M
2023-03-23 8.06 8.10 7.70 7.77 3.0M
2023-03-22 8.32 8.39 7.97 7.98 2.3M
2023-03-21 8.00 8.38 7.91 8.28 2.6M
2023-03-20 7.97 7.97 7.67 7.80 4.8M
2023-03-17 8.22 8.23 7.74 7.91 4.1M
2023-03-16 8.27 8.32 8.03 8.21 2.6M
2023-03-15 8.16 8.33 7.94 8.29 3.8M
2023-03-14 8.31 8.60 8.24 8.39 2.7M
2023-03-13 8.10 8.35 7.76 8.06 4.0M
2023-03-10 8.67 8.73 8.18 8.27 8.5M
2023-03-09 9.24 9.26 8.73 8.79 2.0M
2023-03-08 8.95 9.25 8.94 9.24 2.8M
2023-03-07 8.86 9.11 8.69 8.84 2.8M
2023-03-06 8.81 9.25 8.80 8.90 3.5M
2023-03-03 9.10 10.09 8.84 8.92 8.8M
2023-03-02 8.40 8.59 8.29 8.46 5.2M
2023-03-01 8.79 8.86 8.44 8.56 2.9M
2023-02-28 8.68 8.79 8.63 8.67 1.9M
2023-02-27 8.91 8.97 8.66 8.66 2.0M
2023-02-24 8.83 8.96 8.78 8.86 1.6M
2023-02-23 9.10 9.11 8.88 9.02 0.9M
2023-02-22 9.02 9.13 8.84 8.96 1.2M
2023-02-21 9.05 9.21 8.91 8.91 1.6M
2023-02-17 9.25 9.37 9.11 9.21 2.3M
2023-02-16 9.39 9.62 9.27 9.43 1.5M
2023-02-15 9.25 9.69 9.25 9.66 2.5M
2023-02-14 9.13 9.39 9.03 9.32 2.1M
2023-02-13 9.11 9.31 9.05 9.24 2.3M
2023-02-10 9.14 9.21 8.99 9.09 3.2M
2023-02-09 9.32 9.44 9.22 9.25 4.1M
2023-02-08 9.13 9.31 9.07 9.24 2.7M
2023-02-07 9.12 9.31 9.00 9.20 2.6M
2023-02-06 9.36 9.51 9.07 9.21 3.5M
2023-02-03 9.86 10.10 9.59 9.64 2.6M
2023-02-02 10.74 10.75 9.98 10.18 6.3M
2023-02-01 10.11 10.23 9.87 10.10 2.4M
2023-01-31 10.06 10.14 9.92 10.09 2.8M
2023-01-30 10.05 10.25 9.86 9.88 2.0M
2023-01-27 10.28 10.66 10.10 10.44 2.8M
2023-01-26 9.81 10.37 9.80 10.33 3.8M
2023-01-25 9.22 9.64 9.08 9.62 2.1M
2023-01-24 8.94 9.39 8.91 9.35 2.6M
2023-01-23 8.99 9.18 8.92 9.09 4.1M
2023-01-20 8.85 9.04 8.67 8.87 3.9M
2023-01-19 8.99 9.07 8.77 8.98 2.4M
2023-01-18 9.23 9.48 9.07 9.13 3.4M
2023-01-17 9.13 9.25 8.47 9.07 6.8M
2023-01-13 9.34 9.62 9.34 9.45 2.0M
2023-01-12 9.61 9.69 9.22 9.58 2.9M
2023-01-11 9.30 9.51 9.12 9.51 3.3M
2023-01-10 9.13 9.32 9.09 9.21 4.4M
2023-01-09 9.05 9.24 8.96 9.20 3.4M
2023-01-06 8.67 9.01 8.40 8.94 3.3M
2023-01-05 8.31 8.57 8.27 8.55 3.0M
2023-01-04 8.44 8.67 8.33 8.53 1.6M
2023-01-03 8.90 8.95 8.20 8.24 3.9M