PagSeguro Digital

PAGS34
🏛️ brazil →
10.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 10.85 10.85 10.85 10.85 0.0K
10:10 10.81 10.81 10.79 10.79 0.1K
10:15 10.88 10.88 10.88 10.88 0.0K
10:20 10.87 10.87 10.87 10.87 0.1K
10:25 10.86 10.86 10.86 10.86 0.0K
10:30 10.75 10.78 10.73 10.78 6.5K
10:35 10.72 10.72 10.65 10.65 0.5K
10:40 10.64 10.65 10.64 10.65 1.0K
10:45 10.65 10.67 10.65 10.65 0.1K
10:50 10.63 10.65 10.63 10.65 0.0K
10:55 10.66 10.66 10.66 10.66 0.0K
11:00 10.65 10.65 10.58 10.58 2.6K
11:05 10.59 10.59 10.55 10.56 0.4K
11:10 10.59 10.59 10.55 10.55 0.0K
11:15 10.58 10.58 10.55 10.57 0.2K
11:20 10.56 10.56 10.53 10.53 1.1K
11:25 10.52 10.53 10.50 10.52 0.7K
11:30 10.52 10.53 10.51 10.52 0.0K
11:35 10.52 10.52 10.49 10.51 1.7K
11:40 10.51 10.52 10.51 10.51 1.1K
11:45 10.52 10.61 10.51 10.60 0.1K
11:50 10.60 10.62 10.59 10.62 0.0K
11:55 10.63 10.65 10.63 10.63 0.0K
12:00 10.63 10.65 10.63 10.65 0.0K
12:05 10.65 10.65 10.62 10.62 0.2K
12:10 10.63 10.66 10.63 10.66 0.0K
12:15 10.66 10.69 10.66 10.68 0.0K
12:20 10.68 10.68 10.66 10.68 0.0K
12:25 10.68 10.73 10.68 10.73 0.0K
12:30 10.72 10.73 10.70 10.72 0.0K
12:35 10.72 10.73 10.70 10.70 0.0K
12:40 10.70 10.70 10.69 10.70 0.0K
12:45 10.69 10.73 10.69 10.72 0.0K
12:50 10.72 10.72 10.69 10.71 0.0K
12:55 10.71 10.73 10.71 10.73 0.0K
13:00 10.74 10.78 10.73 10.73 0.1K
13:05 10.73 10.74 10.73 10.74 0.0K
13:10 10.74 10.76 10.74 10.76 0.3K
13:15 10.76 10.78 10.76 10.78 0.0K
13:20 10.78 10.80 10.78 10.80 0.1K
13:25 10.80 10.83 10.79 10.81 0.1K
13:30 10.80 10.82 10.78 10.80 0.0K
13:35 10.80 10.81 10.78 10.81 0.0K
13:40 10.81 10.81 10.80 10.81 0.0K
13:45 10.80 10.80 10.78 10.78 0.0K
13:50 10.78 10.78 10.77 10.77 0.0K
13:55 10.77 10.79 10.77 10.79 0.0K
14:00 10.79 10.80 10.79 10.79 0.0K
14:05 10.79 10.79 10.78 10.79 0.1K
14:10 10.79 10.79 10.76 10.76 0.0K
14:15 10.76 10.77 10.76 10.77 0.1K
14:20 10.77 10.77 10.76 10.77 0.0K
14:25 10.77 10.79 10.76 10.78 0.0K
14:30 10.78 10.78 10.76 10.76 0.0K
14:35 10.76 10.78 10.76 10.78 0.0K
14:40 10.77 10.78 10.77 10.78 0.0K
14:45 10.77 10.78 10.77 10.78 0.0K
14:50 10.78 10.78 10.77 10.77 0.0K
14:55 10.77 10.78 10.76 10.78 0.0K
15:00 10.78 10.80 10.78 10.79 0.0K
15:05 10.79 10.79 10.78 10.78 0.0K
15:10 10.78 10.79 10.77 10.79 0.1K
15:15 10.79 10.79 10.77 10.79 0.0K
15:20 10.79 10.79 10.78 10.78 1.4K
15:25 10.78 10.78 10.76 10.76 0.0K
15:30 10.76 10.78 10.76 10.78 0.0K
15:35 10.79 10.79 10.79 10.79 0.0K
15:40 10.79 10.79 10.78 10.78 0.0K
15:45 10.78 10.78 10.77 10.78 0.0K
15:50 10.78 10.78 10.76 10.76 0.5K
15:55 10.75 10.76 10.75 10.76 0.1K
16:00 10.76 10.76 10.75 10.76 0.0K
16:05 10.76 10.77 10.76 10.76 0.0K
16:10 10.76 10.76 10.76 10.76 0.0K
16:15 10.76 10.77 10.76 10.76 0.0K
16:20 10.76 10.76 10.75 10.75 0.3K
16:25 10.75 10.75 10.74 10.75 0.5K
16:30 10.75 10.75 10.73 10.74 0.3K
16:35 10.74 10.74 10.74 10.74 0.0K
16:40 10.74 10.75 10.74 10.75 1.7K
16:45 10.75 10.75 10.74 10.74 0.0K
16:50 10.73 10.76 10.72 10.75 0.2K
16:55 10.65 10.65 10.65 10.65 12.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 10.97 10.97 10.47 10.65 0.0M
2025-09-25 10.96 11.12 10.79 10.79 0.1M
2025-09-24 10.95 11.03 10.79 11.01 0.0M
2025-09-23 10.92 11.10 10.73 10.80 0.3M
2025-09-22 11.27 11.27 10.72 10.89 0.2M
2025-09-19 11.45 11.83 11.11 11.15 0.1M
2025-09-18 11.29 11.37 11.06 11.13 0.0M
2025-09-17 11.32 11.48 11.13 11.23 0.2M
2025-09-16 10.50 11.41 10.50 11.29 0.3M
2025-09-15 10.22 10.41 10.16 10.36 0.1M
2025-09-12 10.26 10.31 10.12 10.12 0.4M
2025-09-11 9.96 10.29 9.96 10.29 0.0M
2025-09-10 10.52 10.52 9.95 9.95 0.1M
2025-09-09 10.31 10.69 10.29 10.50 0.1M
2025-09-08 10.49 10.49 10.05 10.25 0.2M
2025-09-05 10.08 10.46 10.08 10.36 0.1M
2025-09-04 9.91 10.10 9.80 9.98 0.0M
2025-09-03 10.03 10.03 9.81 9.91 0.1M
2025-09-02 9.70 9.98 9.57 9.98 0.1M
2025-09-01 9.55 9.79 9.55 9.79 0.0M
2025-08-29 9.46 9.75 9.46 9.75 0.2M
2025-08-28 9.38 9.87 9.38 9.58 0.2M
2025-08-27 9.36 9.49 9.18 9.49 0.1M
2025-08-26 9.27 9.36 9.25 9.36 0.0M
2025-08-25 9.31 9.50 9.27 9.27 0.1M
2025-08-22 9.24 9.52 9.20 9.51 0.0M
2025-08-21 9.36 9.36 9.05 9.24 0.1M
2025-08-20 9.47 9.50 9.20 9.32 0.1M
2025-08-19 9.79 10.03 9.46 9.54 0.0M
2025-08-18 9.50 9.96 9.50 9.78 0.0M
2025-08-15 9.70 9.96 9.56 9.70 0.1M
2025-08-14 9.33 9.75 9.27 9.59 0.3M
2025-08-13 9.68 10.20 9.68 10.20 0.2M
2025-08-12 9.26 9.74 9.26 9.74 0.2M
2025-08-11 9.23 9.32 9.07 9.32 0.1M
2025-08-08 8.99 9.32 8.95 9.22 0.1M
2025-08-07 9.01 9.16 8.88 8.94 0.0M
2025-08-06 8.82 9.07 8.82 9.07 0.0M
2025-08-05 8.89 8.98 8.70 8.98 0.1M
2025-08-04 8.51 8.85 8.51 8.85 0.2M
2025-08-01 8.87 8.87 8.57 8.57 0.5M
2025-07-31 8.90 8.91 8.69 8.89 0.1M
2025-07-30 8.80 8.84 8.70 8.81 0.1M
2025-07-29 9.06 9.11 8.80 8.82 0.0M
2025-07-28 8.89 9.15 8.89 8.95 0.1M
2025-07-25 8.94 9.12 8.87 9.12 0.4M
2025-07-24 9.09 9.10 8.80 8.98 0.0M
2025-07-23 8.88 9.17 8.74 9.09 0.1M
2025-07-22 9.01 9.13 8.82 8.88 0.1M
2025-07-21 8.91 9.02 8.87 8.88 1.1M
2025-07-18 9.47 9.49 8.84 8.88 0.3M
2025-07-17 9.37 9.60 9.36 9.47 0.7M
2025-07-16 9.50 9.56 9.28 9.45 0.1M
2025-07-15 9.64 9.68 9.37 9.37 0.1M
2025-07-14 9.58 9.65 9.40 9.65 0.3M
2025-07-11 9.96 9.97 9.55 9.55 0.1M
2025-07-10 10.07 10.07 9.82 9.87 0.0M
2025-07-09 9.91 10.14 9.81 10.13 0.0M
2025-07-08 9.98 10.04 9.75 9.87 0.2M
2025-07-07 10.24 10.24 9.88 10.01 0.1M
2025-07-04 10.09 10.14 10.00 10.00 0.0M
2025-07-03 10.34 10.34 10.08 10.09 0.1M
2025-07-02 10.36 10.67 10.21 10.24 0.2M
2025-07-01 10.68 10.68 10.24 10.36 0.1M
2025-06-30 10.42 10.59 10.31 10.57 0.1M
2025-06-27 10.40 10.42 10.23 10.42 0.1M
2025-06-26 10.61 10.63 10.26 10.36 0.0M
2025-06-25 10.95 11.07 10.61 10.61 0.1M
2025-06-24 9.90 11.08 9.90 10.92 0.2M
2025-06-23 9.93 9.99 9.76 9.89 0.1M
2025-06-20 10.33 10.33 9.93 9.93 0.1M
2025-06-18 10.44 10.44 9.99 10.32 0.1M
2025-06-17 10.44 10.44 10.08 10.08 0.1M
2025-06-16 9.40 10.48 9.39 10.48 0.3M
2025-06-13 9.46 9.49 9.20 9.30 0.5M
2025-06-12 10.10 10.10 9.46 9.46 0.2M
2025-06-11 9.55 10.10 9.42 10.10 0.1M
2025-06-10 9.42 9.77 9.42 9.50 0.1M
2025-06-09 9.75 9.80 9.40 9.40 0.1M
2025-06-06 10.00 10.11 9.53 9.75 0.1M
2025-06-05 10.10 10.27 9.89 9.89 1.0M
2025-06-04 10.18 10.47 9.82 10.14 0.2M
2025-06-03 10.44 10.44 10.14 10.39 0.1M
2025-06-02 10.24 10.53 10.05 10.48 0.3M
2025-05-30 9.92 10.24 9.72 10.24 0.1M
2025-05-29 9.96 10.06 9.68 9.75 0.0M
2025-05-28 9.90 10.04 9.64 9.87 0.5M
2025-05-27 9.80 10.05 9.80 9.92 0.1M
2025-05-26 9.86 9.91 9.59 9.70 0.1M
2025-05-23 10.03 10.03 9.51 9.85 0.1M
2025-05-22 9.70 10.10 9.41 9.80 0.5M
2025-05-21 9.96 9.97 9.44 9.44 0.2M
2025-05-20 9.98 10.13 9.92 9.98 0.0M
2025-05-19 9.95 10.12 9.78 9.94 0.2M
2025-05-16 10.07 10.09 9.69 9.85 0.2M
2025-05-15 10.74 10.77 9.81 9.93 0.3M
2025-05-14 10.97 11.23 10.64 10.84 0.1M
2025-05-13 10.93 11.16 10.90 10.90 0.2M
2025-05-12 11.35 11.60 10.89 10.92 0.2M
2025-05-09 11.03 11.38 10.80 11.23 0.3M
2025-05-08 11.01 11.46 11.01 11.15 0.1M
2025-05-07 11.40 11.43 10.93 11.18 0.0M
2025-05-06 10.76 11.26 10.76 10.98 0.0M
2025-05-05 11.13 11.13 10.75 10.75 0.5M
2025-05-02 11.01 11.21 10.74 11.01 0.0M
2025-04-30 11.05 11.37 10.99 11.05 0.1M
2025-04-29 11.14 11.38 11.05 11.17 0.1M
2025-04-28 11.01 11.32 10.97 10.97 0.0M
2025-04-25 10.98 11.18 10.67 11.01 0.0M
2025-04-24 10.38 11.07 10.36 11.07 0.0M
2025-04-23 10.84 10.89 10.40 10.59 0.1M
2025-04-22 9.96 10.78 9.96 10.55 0.1M
2025-04-17 10.03 10.03 9.79 9.89 0.0M
2025-04-16 10.06 10.06 9.69 10.03 0.0M
2025-04-15 9.56 10.09 9.56 10.01 0.1M
2025-04-14 9.96 10.00 9.73 9.76 0.0M
2025-04-11 9.70 9.96 9.42 9.96 0.0M
2025-04-10 9.78 9.79 9.34 9.70 0.1M
2025-04-09 9.28 9.80 8.91 9.79 0.0M
2025-04-08 9.30 9.56 9.00 9.28 0.0M
2025-04-07 8.89 9.47 8.66 9.21 0.1M
2025-04-04 9.71 9.71 8.88 9.03 0.6M
2025-04-03 9.19 9.73 8.77 9.73 0.5M
2025-04-02 8.81 9.27 8.43 9.27 0.0M
2025-04-01 8.57 8.91 8.57 8.84 0.1M
2025-03-31 9.02 9.02 8.56 8.56 0.0M
2025-03-28 9.32 9.32 9.02 9.02 0.0M
2025-03-27 9.44 9.44 9.28 9.42 0.0M
2025-03-26 9.58 9.58 9.23 9.35 0.1M
2025-03-25 9.62 9.62 9.43 9.50 0.0M
2025-03-24 9.74 9.74 9.49 9.64 0.0M
2025-03-21 9.67 9.74 9.47 9.74 0.0M
2025-03-20 9.49 9.67 9.39 9.67 0.0M
2025-03-19 9.10 9.75 9.10 9.69 0.0M
2025-03-18 9.43 9.46 8.88 8.88 0.0M
2025-03-17 8.91 9.42 8.82 9.35 0.0M
2025-03-14 8.71 9.10 8.71 9.10 0.0M
2025-03-13 8.55 8.91 8.55 8.91 0.0M
2025-03-12 8.60 8.62 8.43 8.46 0.0M
2025-03-11 8.51 8.62 8.37 8.62 0.0M
2025-03-10 8.75 8.75 8.46 8.58 0.1M
2025-03-07 8.71 8.85 8.45 8.75 0.0M
2025-03-06 8.56 9.00 8.51 8.71 0.0M
2025-03-05 8.66 8.70 8.41 8.60 0.0M
2025-02-28 9.08 9.08 8.58 8.79 0.0M
2025-02-27 9.23 9.46 8.89 9.03 0.0M
2025-02-26 9.14 9.41 9.10 9.13 0.2M
2025-02-25 8.96 9.38 8.95 9.12 0.3M
2025-02-24 9.31 9.31 8.85 9.14 0.1M
2025-02-21 9.68 10.17 9.09 9.31 0.4M
2025-02-20 9.37 9.57 9.14 9.57 0.1M
2025-02-19 9.37 9.50 9.17 9.37 0.0M
2025-02-18 9.10 9.47 9.10 9.47 0.1M
2025-02-17 9.24 9.27 9.08 9.27 0.0M
2025-02-14 8.87 9.25 8.84 9.24 0.0M
2025-02-13 8.84 8.92 8.60 8.77 0.0M
2025-02-12 8.90 8.98 8.55 8.85 0.1M
2025-02-11 8.98 9.05 8.66 9.05 0.0M
2025-02-10 8.74 9.03 8.61 9.03 0.0M
2025-02-07 8.72 8.88 8.53 8.74 0.1M
2025-02-06 9.25 9.25 8.72 8.72 0.1M
2025-02-05 9.05 9.28 9.02 9.15 0.0M
2025-02-04 8.47 9.06 8.39 9.06 0.1M
2025-02-03 8.87 8.87 8.37 8.58 0.1M
2025-01-31 8.76 9.06 8.67 8.88 0.0M
2025-01-30 8.41 9.09 8.31 8.76 0.1M
2025-01-29 8.54 8.54 8.24 8.40 0.0M
2025-01-28 8.30 8.50 8.27 8.48 0.0M
2025-01-27 7.90 8.37 7.87 8.37 0.0M
2025-01-24 7.91 8.11 7.81 8.07 0.0M
2025-01-23 7.93 8.00 7.76 7.88 0.0M
2025-01-22 7.99 8.20 7.80 8.00 0.0M
2025-01-21 8.15 8.23 7.84 7.99 0.0M
2025-01-20 8.26 8.31 7.95 8.31 0.0M
2025-01-17 8.08 8.25 8.07 8.19 0.0M
2025-01-16 8.26 8.26 7.97 7.97 0.0M
2025-01-15 8.26 8.44 8.14 8.44 0.1M
2025-01-14 8.24 8.24 7.91 8.19 0.0M
2025-01-13 7.90 8.15 7.68 8.15 0.1M
2025-01-10 7.95 7.95 7.48 7.90 0.2M
2025-01-09 7.76 7.90 7.64 7.90 0.0M
2025-01-08 8.00 8.00 7.61 7.62 0.0M
2025-01-07 7.72 8.00 7.72 8.00 0.0M
2025-01-06 7.74 8.03 7.65 7.88 0.0M
2025-01-03 7.61 7.85 7.61 7.66 0.1M
2025-01-02 7.82 8.15 7.74 7.74 0.2M