Skip to main content

Pagseguro Digital Ltd Cl A (NY: PAGS )

12.45 -0.20 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 44.37 45.30 43.32 43.48 3,447,702 -0.96(-2.16%)
Jul 30, 2019 46.22 46.37 43.04 44.44 6,617,474 -2.82(-5.97%)
Jul 29, 2019 48.70 48.70 47.07 47.26 2,125,755 -1.06(-2.19%)
Jul 26, 2019 46.24 48.88 46.24 48.32 2,111,500 +2.43(+5.30%)
Jul 25, 2019 46.19 46.70 45.63 45.89 1,156,587 -0.39(-0.84%)
Jul 24, 2019 46.48 46.60 44.96 46.28 3,259,331 -0.54(-1.15%)
Jul 23, 2019 48.12 48.15 46.36 46.82 2,171,147 -0.67(-1.41%)
Jul 22, 2019 46.00 48.43 45.92 47.49 2,567,229 +1.85(+4.05%)
Jul 19, 2019 46.66 47.25 45.36 45.64 2,106,300 -0.33(-0.72%)
Jul 18, 2019 45.84 46.14 44.71 45.97 4,361,829 +0.29(+0.63%)
Jul 17, 2019 45.30 47.09 44.76 45.68 2,685,370 +0.94(+2.10%)
Jul 16, 2019 44.00 44.80 43.65 44.74 1,476,602 +0.77(+1.75%)
Jul 15, 2019 43.65 45.66 43.05 43.97 2,545,280 +0.46(+1.06%)
Jul 12, 2019 43.74 43.74 42.17 43.51 1,179,100 +0.58(+1.35%)
Jul 11, 2019 43.08 43.28 42.31 42.93 2,386,377 -0.05(-0.12%)
Jul 10, 2019 42.09 43.84 41.86 42.98 5,255,507 +1.75(+4.24%)
Jul 09, 2019 40.47 41.58 40.40 41.23 2,312,271 +0.54(+1.33%)
Jul 08, 2019 40.47 40.91 40.22 40.69 1,593,943 +0.18(+0.44%)
Jul 05, 2019 39.90 40.57 39.03 40.51 1,322,500 +0.15(+0.37%)
Jul 03, 2019 39.75 40.82 39.61 40.36 1,244,000 +0.84(+2.13%)
Jul 02, 2019 38.53 39.68 38.36 39.52 1,318,955 +0.99(+2.57%)
Jul 01, 2019 39.93 40.36 38.31 38.53 2,053,325 -0.44(-1.13%)
Jun 28, 2019 38.10 39.20 37.71 38.97 1,798,300 +1.33(+3.53%)
Jun 27, 2019 38.00 38.05 37.50 37.64 891,445 -0.19(-0.50%)
Jun 26, 2019 37.46 38.08 37.21 37.83 1,467,432 +0.75(+2.02%)
Jun 25, 2019 37.20 37.69 36.64 37.08 4,926,294 -0.22(-0.59%)
Jun 24, 2019 37.68 38.25 37.17 37.30 1,257,525 -0.29(-0.77%)
Jun 21, 2019 37.31 37.64 36.64 37.59 1,627,900 +0.19(+0.51%)
Jun 20, 2019 37.10 37.69 36.66 37.40 3,208,750 +0.95(+2.61%)
Jun 19, 2019 36.70 36.78 35.52 36.45 1,863,843 -0.17(-0.46%)
Jun 18, 2019 36.49 37.27 35.88 36.62 2,422,616 +0.79(+2.20%)
Jun 17, 2019 35.87 36.10 34.93 35.83 1,858,638 +0.29(+0.82%)
Jun 14, 2019 36.54 36.77 35.54 35.54 2,070,600 -1.31(-3.55%)
Jun 13, 2019 36.27 36.85 35.60 36.85 1,742,568 +0.62(+1.71%)
Jun 12, 2019 35.98 36.83 35.50 36.23 1,257,930 -0.14(-0.38%)
Jun 11, 2019 36.50 36.71 35.94 36.37 1,627,984 +0.16(+0.44%)
Jun 10, 2019 36.42 37.06 35.88 36.21 2,443,850 +0.44(+1.23%)
Jun 07, 2019 35.20 36.18 35.05 35.77 2,117,700 +0.90(+2.58%)
Jun 06, 2019 33.85 35.38 33.48 34.87 2,497,359 +1.03(+3.04%)
Jun 05, 2019 33.44 34.02 32.79 33.84 1,235,529 +0.50(+1.50%)
Jun 04, 2019 31.55 33.49 31.24 33.34 2,615,523 +2.24(+7.20%)
Jun 03, 2019 32.15 32.76 30.61 31.10 2,351,877 -0.92(-2.87%)
May 31, 2019 32.37 32.73 31.84 32.02 2,037,000 -0.77(-2.35%)
May 30, 2019 32.56 33.23 32.51 32.79 1,214,023 +0.55(+1.71%)
May 29, 2019 32.40 32.85 31.31 32.24 2,483,204 -0.55(-1.68%)
May 28, 2019 32.59 33.15 32.33 32.79 2,222,481 +0.71(+2.21%)
May 24, 2019 31.62 32.20 31.17 32.08 2,035,400 +0.76(+2.43%)
May 23, 2019 30.62 31.41 30.31 31.32 1,940,670 +0.10(+0.32%)
May 22, 2019 30.50 31.44 30.41 31.22 1,672,017 +0.58(+1.89%)
May 21, 2019 30.53 30.99 30.20 30.64 1,504,749 +0.47(+1.56%)
May 20, 2019 29.63 30.58 29.63 30.17 1,507,631 +0.30(+1.00%)
May 17, 2019 29.95 31.33 29.79 29.87 3,096,000 -0.46(-1.52%)
May 16, 2019 28.80 31.64 28.52 30.33 5,254,039 +2.23(+7.94%)
May 15, 2019 26.39 28.36 25.74 28.10 4,820,863 +2.41(+9.38%)
May 14, 2019 26.35 26.87 25.69 25.69 3,288,545 -0.22(-0.85%)
May 13, 2019 26.76 27.26 25.68 25.91 3,494,917 -1.60(-5.82%)
May 10, 2019 27.38 27.91 26.88 27.51 2,128,300 +0.13(+0.47%)
May 09, 2019 26.58 27.51 26.11 27.38 1,725,754 +0.16(+0.59%)
May 08, 2019 26.86 27.57 26.76 27.22 1,917,483 +0.07(+0.26%)
May 07, 2019 27.01 27.24 26.69 27.15 997,424 -0.24(-0.88%)
May 06, 2019 26.34 27.61 26.29 27.39 1,037,324 +0.24(+0.88%)
May 03, 2019 26.06 27.31 25.96 27.15 1,507,300 +1.29(+4.99%)
May 02, 2019 25.88 26.53 25.59 25.86 1,441,519 -0.11(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.