Skip to main content

Pagseguro Digital Ltd Cl A (NY: PAGS )

14.28 -0.08 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.73 12.73 12.37 12.47 1,732,046 -0.26(-2.04%)
Dec 28, 2023 12.51 12.82 12.51 12.73 2,336,929 +0.15(+1.19%)
Dec 27, 2023 12.18 12.61 12.14 12.58 3,473,269 +0.45(+3.71%)
Dec 26, 2023 12.02 12.14 11.93 12.13 1,173,323 +0.19(+1.59%)
Dec 22, 2023 11.79 12.11 11.79 11.94 1,536,060 +0.07(+0.59%)
Dec 21, 2023 11.90 11.90 11.64 11.87 1,616,201 +0.27(+2.33%)
Dec 20, 2023 11.77 12.07 11.59 11.60 2,787,866 -0.32(-2.68%)
Dec 19, 2023 11.61 11.97 11.60 11.92 2,676,725 +0.47(+4.10%)
Dec 18, 2023 11.23 11.56 11.14 11.45 2,492,395 +0.34(+3.06%)
Dec 15, 2023 11.10 11.26 10.87 11.11 4,769,147 +0.00(+0.00%)
Dec 14, 2023 10.90 11.26 10.83 11.11 3,985,177 +0.43(+4.03%)
Dec 13, 2023 10.54 10.73 10.35 10.68 7,030,325 +0.20(+1.91%)
Dec 12, 2023 10.47 10.52 10.29 10.48 2,382,823 -0.02(-0.19%)
Dec 11, 2023 10.36 10.61 10.30 10.50 3,844,965 +0.03(+0.29%)
Dec 08, 2023 10.36 10.54 10.27 10.47 3,836,563 +0.14(+1.36%)
Dec 07, 2023 10.66 10.69 10.25 10.33 3,461,720 -0.26(-2.46%)
Dec 06, 2023 10.57 10.74 10.40 10.59 3,536,081 +0.17(+1.63%)
Dec 05, 2023 10.72 10.73 10.30 10.42 4,352,744 -0.35(-3.25%)
Dec 04, 2023 10.74 10.91 10.53 10.77 3,147,127 -0.07(-0.65%)
Dec 01, 2023 10.00 10.85 9.990 10.84 4,721,298 +0.76(+7.54%)
Nov 30, 2023 9.970 10.18 9.910 10.08 2,982,739 +0.13(+1.31%)
Nov 29, 2023 9.910 10.15 9.910 9.950 5,340,952 +0.10(+1.02%)
Nov 28, 2023 9.600 9.870 9.562 9.850 2,806,953 +0.22(+2.28%)
Nov 27, 2023 9.650 9.725 9.543 9.630 3,035,572 -0.03(-0.31%)
Nov 24, 2023 9.580 9.805 9.580 9.660 3,018,585 +0.02(+0.21%)
Nov 22, 2023 9.270 9.690 9.220 9.640 5,860,295 +0.52(+5.70%)
Nov 21, 2023 9.210 9.230 9.095 9.120 5,448,275 -0.19(-2.04%)
Nov 20, 2023 9.130 9.350 9.070 9.310 6,386,018 +0.25(+2.76%)
Nov 17, 2023 8.950 9.350 8.790 9.060 12,759,032 +0.42(+4.86%)
Nov 16, 2023 8.680 8.775 8.485 8.640 5,573,566 -0.09(-1.03%)
Nov 15, 2023 8.410 8.820 8.390 8.730 4,970,704 +0.33(+3.93%)
Nov 14, 2023 8.500 8.580 8.335 8.400 3,857,326 +0.16(+1.94%)
Nov 13, 2023 7.830 8.275 7.810 8.240 5,809,736 +0.47(+6.05%)
Nov 10, 2023 7.480 7.838 7.420 7.770 3,338,521 +0.35(+4.72%)
Nov 09, 2023 7.550 7.605 7.290 7.420 3,136,883 -0.01(-0.13%)
Nov 08, 2023 7.430 7.550 7.300 7.430 3,453,441 -0.09(-1.20%)
Nov 07, 2023 7.520 7.620 7.420 7.520 2,818,934 -0.01(-0.13%)
Nov 06, 2023 7.770 7.859 7.505 7.530 2,446,071 -0.21(-2.71%)
Nov 03, 2023 7.600 7.910 7.480 7.740 4,204,752 +0.39(+5.31%)
Nov 02, 2023 7.300 7.390 7.110 7.350 2,889,291 +0.21(+2.94%)
Nov 01, 2023 7.030 7.175 6.930 7.140 3,722,353 +0.08(+1.13%)
Oct 31, 2023 7.010 7.150 6.980 7.060 2,285,044 +0.01(+0.14%)
Oct 30, 2023 7.140 7.250 6.990 7.050 2,846,879 +0.00(+0.00%)
Oct 27, 2023 7.330 7.330 7.025 7.050 2,258,797 -0.21(-2.89%)
Oct 26, 2023 7.300 7.500 7.150 7.260 4,486,161 -0.13(-1.76%)
Oct 25, 2023 7.410 7.500 7.220 7.390 2,666,141 -0.19(-2.51%)
Oct 24, 2023 7.790 8.010 7.530 7.580 3,026,394 -0.09(-1.17%)
Oct 23, 2023 7.430 7.790 7.375 7.670 4,468,796 +0.13(+1.72%)
Oct 20, 2023 7.790 7.790 7.470 7.540 4,815,579 -0.26(-3.33%)
Oct 19, 2023 7.650 8.025 7.490 7.800 6,620,793 +0.24(+3.17%)
Oct 18, 2023 7.630 7.680 7.240 7.560 10,594,233 -0.24(-3.08%)
Oct 17, 2023 7.640 7.910 7.630 7.800 12,749,323 +0.09(+1.17%)
Oct 16, 2023 8.000 8.020 7.640 7.710 8,789,577 -0.19(-2.41%)
Oct 13, 2023 8.230 8.257 7.880 7.900 5,948,885 -0.32(-3.89%)
Oct 12, 2023 8.490 8.490 8.140 8.220 2,765,474 -0.23(-2.72%)
Oct 11, 2023 8.630 8.785 8.360 8.450 2,841,274 -0.25(-2.87%)
Oct 10, 2023 8.290 8.710 8.250 8.700 4,667,181 +0.47(+5.71%)
Oct 09, 2023 8.160 8.290 8.040 8.230 3,804,223 -0.22(-2.60%)
Oct 06, 2023 8.380 8.570 8.045 8.450 3,821,547 -0.04(-0.47%)
Oct 05, 2023 8.450 8.505 8.270 8.490 3,854,006 +0.01(+0.12%)
Oct 04, 2023 8.210 8.490 8.151 8.480 4,077,631 +0.38(+4.69%)
Oct 03, 2023 8.470 8.585 8.040 8.100 2,786,679 -0.55(-6.36%)
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.