Hot Features
프리미엄
PagSeguro Digital Ltd (PAGS34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.19 | -12.044534413 | 9.88 | 9.92 | 8.52 | 237184 | 8.96003171 | DR |
| 4 | -0.81 | -8.52631578947 | 9.5 | 9.92 | 8.52 | 135832 | 9.28416093 | DR |
| 12 | -3.47 | -28.5361842105 | 12.16 | 12.79 | 8.52 | 102626 | 9.88025625 | DR |
| 26 | -4.48 | -34.0167046317 | 13.17 | 16.14 | 8.52 | 95800 | 11.70558188 | DR |
| 52 | -0.48 | -5.23446019629 | 9.17 | 16.14 | 8.52 | 70142 | 12.01152965 | DR |
| 156 | -24.49 | -73.8095238095 | 33.18 | 33.24 | 6.95 | 53537 | 11.71074126 | DR |
| 260 | -48.31 | -84.7543859649 | 57 | 73.65 | 6.95 | 49082 | 17.61115947 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 8.69 | -0.02 | -0.23 | 8.86 | 8.94 | 8.69 | 22701 |
| 1732051800 | 8.71 | -0.07 | -0.80 | 8.78 | 8.86 | 8.52 | 60348 |
| 1731965340 | 8.78 | -0.42 | -4.57 | 9.19 | 9.19 | 8.7 | 336142 |
| 1731619800 | 9.2 | -0.17 | -1.81 | 9.88 | 9.92 | 8.84 | 315063 |
| 1731533400 | 9.3699999 | -0.42 | -4.29 | 9.83 | 9.88 | 9.3699999 | 181475 |
| 1731446940 | 9.7899999 | 0.17 | 1.77 | 9.73 | 9.83 | 9.55 | 105042 |
| 1731360540 | 9.6199999 | 0.44 | 4.79 | 9.27 | 9.73 | 9.27 | 281863 |
| 1731101400 | 9.18 | 0.1 | 1.10 | 9.3 | 9.36 | 9.1199999 | 76695 |
| 1731014940 | 9.08 | -0.27 | -2.89 | 9.44 | 9.44 | 9.06 | 317539 |
| 1730928600 | 9.35 | -0.25 | -2.60 | 9.65 | 9.65 | 9.24 | 180668 |
| 1730842200 | 9.6 | 0.02 | 0.21 | 9.64 | 9.64 | 9.31 | 112284 |
| 1730755800 | 9.58 | 0.24 | 2.57 | 9.44 | 9.64 | 9.35 | 167472 |
| 1730496600 | 9.34 | -0.01 | -0.11 | 9.44 | 9.6 | 9.31 | 61793 |
| 1730410200 | 9.35 | -0.15 | -1.58 | 9.59 | 9.59 | 9.26 | 13291 |
| 1730323800 | 9.5 | -0.05 | -0.52 | 9.63 | 9.64 | 9.45 | 7085 |
| 1730237340 | 9.55 | 0.05 | 0.53 | 9.64 | 9.68 | 9.49 | 49620 |
| 1730151000 | 9.5 | -0.03 | -0.31 | 9.53 | 9.68 | 9.48 | 50303 |
| 1729891800 | 9.53 | 0.25 | 2.69 | 9.48 | 9.56 | 9.4 | 55230 |
| 1729805400 | 9.28 | -0.42 | -4.33 | 9.5 | 9.67 | 9.22 | 73057 |
| 1729719000 | 9.7 | 0.18 | 1.89 | 9.6199999 | 9.72 | 9.4 | 98835 |
| 1729632600 | 9.52 | -0.07 | -0.73 | 9.51 | 9.55 | 9.31 | 6019 |
| 1729546140 | 9.59 | 0 | 0.00 | 9.6 | 9.66 | 9.5 | 32769 |
| 1729287000 | 9.59 | 0.04 | 0.42 | 9.52 | 9.6199999 | 9.51 | 17459 |
| 1729200540 | 9.55 | 0.1 | 1.06 | 9.33 | 9.55 | 9.31 | 2385 |
| 1729114140 | 9.45 | 0.09 | 0.96 | 9.39 | 9.55 | 9.32 | 20879 |
| 1729027740 | 9.36 | -0.06 | -0.64 | 9.47 | 9.47 | 9.26 | 7066 |
| 1728941340 | 9.42 | 0.24 | 2.61 | 9.28 | 9.47 | 9.18 | 14569 |
| 1728682200 | 9.18 | 0.01 | 0.11 | 9.26 | 9.26 | 9.1 | 120752 |
| 1728595740 | 9.17 | 0.02 | 0.22 | 9.05 | 9.21 | 8.97 | 20062 |
| 1728509400 | 9.15 | -0.2 | -2.14 | 9.3699999 | 9.38 | 9.07 | 39886 |
| 1728422940 | 9.35 | 0.37 | 4.12 | 9 | 9.44 | 8.97 | 70039 |
| 1728336600 | 8.98 | 0.01 | 0.11 | 9.07 | 9.07 | 8.8 | 41802 |
| 1728077400 | 8.97 | -0.14 | -1.54 | 9.11 | 9.2899999 | 8.88 | 37980 |
| 1727991000 | 9.11 | 0.06 | 0.66 | 9.15 | 9.15 | 8.88 | 358254 |
| 1727904540 | 9.05 | -0.15 | -1.63 | 9.26 | 9.45 | 9.05 | 94628 |
| 1727818200 | 9.2 | -0.14 | -1.50 | 9.3 | 9.34 | 9.09 | 40791 |
| 1727731800 | 9.34 | -0.36 | -3.71 | 9.7899999 | 9.7899999 | 9.34 | 50432 |
| 1727472600 | 9.7 | 0.11 | 1.15 | 9.7 | 9.9 | 9.67 | 27802 |
| 1727386140 | 9.59 | -0.23 | -2.34 | 9.81 | 9.98 | 9.59 | 79921 |
| 1727299740 | 9.82 | -0.2 | -2.00 | 10.13 | 10.13 | 9.7 | 111757 |
| 1727213400 | 10.02 | -0.03 | -0.30 | 10.4 | 10.4 | 9.98 | 94015 |
| 1727127000 | 10.05 | 0.01 | 0.10 | 10.39 | 10.39 | 10.03 | 114433 |
| 1726867800 | 10.04 | -0.42 | -4.02 | 10.46 | 10.46 | 10.01 | 32413 |
| 1726781400 | 10.46 | 0.19 | 1.85 | 10.38 | 10.47 | 10.26 | 49622 |
| 1726695000 | 10.27 | -0.08 | -0.77 | 10.21 | 10.4 | 10.11 | 57852 |
| 1726608600 | 10.35 | 0.44 | 4.44 | 10.21 | 10.37 | 9.98 | 203629 |
| 1726522200 | 9.91 | -0.39 | -3.79 | 10.39 | 10.59 | 9.89 | 85724 |
| 1726263000 | 10.3 | 0.06 | 0.59 | 10.15 | 10.32 | 10.06 | 47712 |
| 1726176540 | 10.24 | -0.4 | -3.76 | 10.4 | 10.57 | 10.11 | 77814 |
| 1726090140 | 10.64 | 0.3 | 2.90 | 10.5 | 10.64 | 10.22 | 28962 |
| 1726003740 | 10.34 | 0.13 | 1.27 | 10.65 | 10.65 | 10.14 | 26595 |
| 1725917400 | 10.21 | -0.29 | -2.76 | 10.51 | 10.69 | 10.21 | 56167 |
| 1725658200 | 10.5 | -0.45 | -4.11 | 10.94 | 10.94 | 10.37 | 277107 |
| 1725571800 | 10.95 | -0.99 | -8.29 | 10.65 | 11.32 | 10.44 | 594278 |
| 1725485400 | 11.94 | -0.51 | -4.10 | 12.58 | 12.58 | 11.89 | 122872 |
| 1725399000 | 12.45 | 0.01 | 0.08 | 12.44 | 12.48 | 12 | 76011 |
| 1725312600 | 12.44 | 0.03 | 0.24 | 12.45 | 12.62 | 12.12 | 25703 |
| 1725053400 | 12.41 | 0.3 | 2.48 | 12.15 | 12.79 | 12.15 | 145902 |
| 1724967000 | 12.11 | -0.01 | -0.08 | 12.16 | 12.41 | 12.11 | 96462 |
| 1724880600 | 12.12 | -0.16 | -1.30 | 12.02 | 12.25 | 11.87 | 65629 |
| 1724794140 | 12.28 | -0.27 | -2.15 | 12.38 | 12.44 | 11.87 | 575265 |
| 1724707740 | 12.55 | -0.28 | -2.18 | 12.85 | 13.05 | 12.43 | 115765 |
| 1724448600 | 12.83 | -0.37 | -2.80 | 13.21 | 13.36 | 12.6 | 176868 |
| 1724362140 | 13.2 | -0.7 | -5.04 | 14.1 | 14.19 | 13.02 | 293440 |
