Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PAGS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 11.34 | 0.17 | 1.52% | 11.34 | 11.36 | 11.09 | 3,329,965 |
| 25 Jun 2024 | 11.17 | 0.06 | 0.54% | 11.09 | 11.245 | 10.995 | 2,640,406 |
| 24 Jun 2024 | 11.11 | -0.03 | -0.27% | 11.28 | 11.30 | 11.045 | 3,104,762 |
| 21 Jun 2024 | 11.14 | -0.14 | -1.24% | 11.21 | 11.31 | 11.02 | 4,232,501 |
| 20 Jun 2024 | 11.28 | 0.13 | 1.17% | 11.10 | 11.325 | 11.01 | 5,184,078 |
| 18 Jun 2024 | 11.15 | -0.25 | -2.19% | 11.31 | 11.3999 | 11.11 | 2,222,849 |
| 17 Jun 2024 | 11.40 | -0.06 | -0.52% | 11.40 | 11.48 | 11.26 | 1,389,775 |
| 14 Jun 2024 | 11.46 | -0.08 | -0.69% | 11.44 | 11.485 | 11.24 | 1,463,827 |
| 13 Jun 2024 | 11.54 | -0.15 | -1.28% | 11.82 | 11.91 | 11.29 | 3,253,063 |
| 12 Jun 2024 | 11.69 | 0.05 | 0.43% | 12.02 | 12.05 | 11.64 | 3,519,344 |
| 11 Jun 2024 | 11.64 | -0.27 | -2.27% | 11.81 | 11.8441 | 11.57 | 2,791,865 |
| 10 Jun 2024 | 11.91 | -0.16 | -1.33% | 11.87 | 11.95 | 11.78 | 1,619,486 |
| 07 Jun 2024 | 12.07 | 0.00 | 0.00% | 11.9374 | 12.27 | 11.925 | 2,492,727 |
| 06 Jun 2024 | 12.07 | 0.19 | 1.60% | 11.95 | 12.095 | 11.835 | 3,989,758 |
| 05 Jun 2024 | 11.88 | 0.01 | 0.08% | 12.03 | 12.15 | 11.80 | 5,854,005 |
| 04 Jun 2024 | 11.87 | -0.42 | -3.42% | 12.11 | 12.2018 | 11.735 | 4,340,282 |
| 03 Jun 2024 | 12.29 | 0.04 | 0.33% | 12.24 | 12.55 | 12.16 | 3,045,516 |
| 31 May 2024 | 12.25 | 0.15 | 1.24% | 12.11 | 12.26 | 11.97 | 3,595,829 |
| 30 May 2024 | 12.10 | 0.46 | 3.95% | 11.67 | 12.10 | 11.67 | 3,359,638 |
| 29 May 2024 | 11.64 | -0.43 | -3.56% | 11.80 | 11.88 | 11.585 | 3,456,172 |
| 28 May 2024 | 12.07 | -0.20 | -1.63% | 12.34 | 12.55 | 11.91 | 3,732,037 |
| 24 May 2024 | 12.27 | 0.00 | 0.00% | 13.58 | 13.66 | 12.25 | 7,676,780 |
| 23 May 2024 | 12.27 | -0.21 | -1.68% | 12.54 | 12.55 | 12.24 | 2,954,146 |
| 22 May 2024 | 12.48 | -0.54 | -4.15% | 12.90 | 13.08 | 12.47 | 2,735,281 |
| 21 May 2024 | 13.02 | 0.04 | 0.31% | 12.91 | 13.145 | 12.80 | 2,157,458 |
| 20 May 2024 | 12.98 | 0.22 | 1.72% | 12.77 | 13.07 | 12.71 | 3,281,757 |
| 17 May 2024 | 12.76 | -0.02 | -0.16% | 12.82 | 12.82 | 12.625 | 1,280,384 |
| 16 May 2024 | 12.78 | 0.04 | 0.31% | 12.71 | 12.83 | 12.52 | 1,712,270 |
| 15 May 2024 | 12.74 | 0.12 | 0.95% | 12.74 | 12.80 | 12.5792 | 2,043,228 |
| 14 May 2024 | 12.62 | -0.05 | -0.39% | 12.73 | 12.79 | 12.365 | 3,662,232 |
| 13 May 2024 | 12.67 | 0.07 | 0.56% | 12.75 | 12.80 | 12.615 | 1,396,657 |
| 10 May 2024 | 12.60 | -0.07 | -0.55% | 12.77 | 12.84 | 12.56 | 1,573,713 |
| 09 May 2024 | 12.67 | -0.20 | -1.55% | 12.55 | 12.69 | 12.34 | 1,682,364 |
| 08 May 2024 | 12.87 | 0.07 | 0.55% | 12.61 | 12.91 | 12.585 | 1,844,392 |
| 07 May 2024 | 12.80 | -0.18 | -1.39% | 12.90 | 12.9842 | 12.785 | 2,654,284 |
| 06 May 2024 | 12.98 | 0.17 | 1.33% | 12.92 | 13.145 | 12.84 | 1,668,884 |
| 03 May 2024 | 12.81 | 0.22 | 1.75% | 12.90 | 12.965 | 12.80 | 1,848,611 |
| 02 May 2024 | 12.59 | 0.27 | 2.19% | 12.58 | 12.63 | 12.245 | 2,329,768 |
| 01 May 2024 | 12.32 | -0.13 | -1.04% | 12.43 | 12.58 | 12.07 | 2,411,061 |
| 30 Abr 2024 | 12.45 | -0.20 | -1.58% | 12.55 | 12.645 | 12.40 | 3,177,401 |
| 29 Abr 2024 | 12.65 | -0.03 | -0.24% | 12.80 | 12.88 | 12.43 | 2,890,428 |
| 26 Abr 2024 | 12.68 | 0.86 | 7.28% | 11.98 | 12.71 | 11.98 | 3,244,315 |
| 25 Abr 2024 | 11.82 | 0.13 | 1.11% | 11.495 | 11.87 | 11.46 | 2,962,849 |
| 24 Abr 2024 | 11.69 | -0.16 | -1.35% | 11.91 | 11.91 | 11.665 | 3,645,205 |
| 23 Abr 2024 | 11.85 | 0.06 | 0.51% | 11.82 | 12.06 | 11.79 | 3,551,409 |
| 22 Abr 2024 | 11.79 | 0.31 | 2.70% | 11.63 | 11.915 | 11.54 | 5,819,832 |
| 19 Abr 2024 | 11.48 | -0.07 | -0.61% | 11.55 | 11.80 | 11.36 | 9,214,216 |
| 18 Abr 2024 | 11.55 | -0.12 | -1.03% | 11.67 | 11.7899 | 11.43 | 7,802,547 |
| 17 Abr 2024 | 11.67 | -0.16 | -1.35% | 12.01 | 12.03 | 11.61 | 4,698,968 |
| 16 Abr 2024 | 11.83 | -0.41 | -3.35% | 11.94 | 12.09 | 11.795 | 5,461,296 |
| 15 Abr 2024 | 12.24 | -0.34 | -2.70% | 12.60 | 12.89 | 12.11 | 3,212,976 |
| 12 Abr 2024 | 12.58 | -0.32 | -2.48% | 12.69 | 12.84 | 12.48 | 1,628,914 |
| 11 Abr 2024 | 12.90 | -0.03 | -0.23% | 12.95 | 13.06 | 12.71 | 3,438,295 |
| 10 Abr 2024 | 12.93 | -0.60 | -4.43% | 13.245 | 13.48 | 12.855 | 4,005,011 |
| 09 Abr 2024 | 13.53 | -0.05 | -0.37% | 13.65 | 13.69 | 13.31 | 2,620,672 |
| 08 Abr 2024 | 13.58 | 0.11 | 0.82% | 13.50 | 13.74 | 13.38 | 4,127,638 |
| 05 Abr 2024 | 13.47 | -0.12 | -0.88% | 13.61 | 13.68 | 13.43 | 2,341,779 |
| 04 Abr 2024 | 13.59 | -0.06 | -0.44% | 13.85 | 14.105 | 13.52 | 2,436,476 |
| 03 Abr 2024 | 13.65 | -0.08 | -0.58% | 13.63 | 13.88 | 13.54 | 2,259,660 |
| 02 Abr 2024 | 13.73 | -0.23 | -1.65% | 13.675 | 13.97 | 13.535 | 2,732,708 |
| 01 Abr 2024 | 13.96 | -0.32 | -2.24% | 14.28 | 14.52 | 13.94 | 1,502,989 |
