Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pagseguro Digital Ltd Cl A (NY: PAGS )

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 11.14 11.52 11.08 11.36 6,216,703 +0.50(+4.60%)
Jul 28, 2023 10.56 10.99 10.37 10.86 3,427,964 +0.59(+5.74%)
Jul 27, 2023 10.79 10.90 10.15 10.27 3,504,078 -0.47(-4.38%)
Jul 26, 2023 10.47 10.77 10.41 10.74 3,254,242 +0.27(+2.58%)
Jul 25, 2023 10.76 11.04 10.41 10.47 2,726,604 -0.16(-1.51%)
Jul 24, 2023 10.51 10.94 10.46 10.63 4,574,204 +0.05(+0.47%)
Jul 21, 2023 9.830 10.76 9.695 10.58 6,445,450 +0.88(+9.07%)
Jul 20, 2023 9.490 9.710 9.410 9.700 1,956,484 +0.12(+1.25%)
Jul 19, 2023 9.530 9.705 9.510 9.580 2,282,008 +0.15(+1.59%)
Jul 18, 2023 9.430 9.600 9.320 9.430 2,373,265 -0.02(-0.21%)
Jul 17, 2023 9.430 9.540 9.335 9.450 2,269,808 +0.01(+0.11%)
Jul 14, 2023 10.07 10.18 9.400 9.440 4,309,939 -0.76(-7.45%)
Jul 13, 2023 9.740 10.34 9.740 10.20 4,953,992 +0.53(+5.48%)
Jul 12, 2023 9.580 9.740 9.400 9.670 5,719,752 +0.34(+3.64%)
Jul 11, 2023 9.400 9.470 9.265 9.330 5,259,519 -0.04(-0.43%)
Jul 10, 2023 9.170 9.410 9.060 9.370 2,062,152 +0.13(+1.41%)
Jul 07, 2023 9.060 9.370 9.030 9.240 3,635,113 +0.23(+2.55%)
Jul 06, 2023 9.300 9.340 8.975 9.010 4,995,224 -0.49(-5.16%)
Jul 05, 2023 9.450 9.670 9.420 9.500 6,041,117 -0.12(-1.25%)
Jul 03, 2023 9.490 9.620 9.390 9.620 2,121,391 +0.18(+1.91%)
Jun 30, 2023 9.500 9.710 9.430 9.440 3,580,061 +0.07(+0.75%)
Jun 29, 2023 9.410 9.520 9.320 9.370 3,518,875 +0.03(+0.32%)
Jun 28, 2023 9.380 9.500 9.170 9.340 4,545,708 -0.12(-1.27%)
Jun 27, 2023 9.760 9.760 9.440 9.460 3,979,950 -0.22(-2.27%)
Jun 26, 2023 10.05 10.34 9.490 9.680 6,516,677 -0.40(-3.97%)
Jun 23, 2023 10.29 10.35 10.01 10.08 32,949,464 -0.22(-2.14%)
Jun 22, 2023 10.31 10.54 10.20 10.30 10,057,409 -0.57(-5.24%)
Jun 21, 2023 10.77 10.88 10.31 10.87 5,385,457 +0.09(+0.83%)
Jun 20, 2023 10.16 10.90 10.13 10.78 5,596,817 +0.57(+5.58%)
Jun 16, 2023 10.25 10.38 10.14 10.21 5,015,007 -0.07(-0.68%)
Jun 15, 2023 10.19 10.43 10.08 10.28 2,788,817 +0.02(+0.19%)
Jun 14, 2023 10.40 10.47 10.20 10.26 6,449,258 -0.13(-1.25%)
Jun 13, 2023 10.61 10.66 10.26 10.39 7,601,443 +0.27(+2.67%)
Jun 12, 2023 9.880 10.16 9.840 10.12 3,357,567 +0.17(+1.71%)
Jun 09, 2023 10.06 10.19 9.930 9.950 2,823,871 +0.02(+0.20%)
Jun 08, 2023 10.25 10.39 9.930 9.930 2,667,397 -0.37(-3.59%)
Jun 07, 2023 10.45 10.46 10.06 10.30 8,065,734 -0.02(-0.19%)
Jun 06, 2023 10.24 10.46 10.22 10.32 3,711,628 +0.05(+0.49%)
Jun 05, 2023 10.11 10.50 10.06 10.27 3,317,818 +0.11(+1.08%)
Jun 02, 2023 10.20 10.43 9.990 10.16 5,095,057 +0.06(+0.59%)
Jun 01, 2023 9.840 10.21 9.840 10.10 5,188,845 +0.15(+1.51%)
May 31, 2023 10.01 10.07 9.870 9.950 6,042,617 -0.13(-1.29%)
May 30, 2023 10.56 10.59 9.710 10.08 8,464,215 -0.36(-3.45%)
May 26, 2023 11.39 11.39 10.03 10.44 12,871,482 -1.68(-13.86%)
May 25, 2023 12.05 12.67 11.89 12.12 5,225,096 +0.12(+1.00%)
May 24, 2023 12.40 12.54 11.89 12.00 4,164,656 -0.57(-4.53%)
May 23, 2023 12.65 13.19 12.51 12.57 5,454,681 -0.08(-0.63%)
May 22, 2023 12.63 12.83 12.45 12.65 7,328,427 +0.31(+2.51%)
May 19, 2023 12.49 12.70 12.26 12.34 4,532,083 -0.10(-0.80%)
May 18, 2023 12.34 12.53 12.15 12.44 5,600,229 -0.07(-0.56%)
May 17, 2023 12.24 12.55 11.95 12.51 3,297,307 +0.40(+3.30%)
May 16, 2023 12.36 12.48 12.03 12.11 3,332,439 -0.40(-3.20%)
May 15, 2023 12.37 12.71 12.14 12.51 5,590,532 +0.29(+2.37%)
May 12, 2023 12.35 12.65 12.06 12.22 4,000,272 -0.04(-0.33%)
May 11, 2023 11.75 12.46 11.69 12.26 5,947,977 +0.61(+5.24%)
May 10, 2023 11.39 12.05 11.36 11.65 7,496,166 +0.46(+4.11%)
May 09, 2023 11.20 11.46 11.05 11.19 3,289,154 -0.13(-1.15%)
May 08, 2023 10.81 12.06 10.81 11.32 10,107,359 +0.55(+5.11%)
May 05, 2023 10.25 10.96 10.17 10.77 8,025,479 +0.67(+6.63%)
May 04, 2023 9.830 10.18 9.810 10.10 4,473,319 +0.26(+2.64%)
May 03, 2023 9.380 10.01 9.290 9.840 3,995,721 +0.54(+5.81%)
May 02, 2023 9.620 9.740 9.225 9.300 2,998,806 -0.41(-4.22%)
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.