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 (%)
Sep 29, 2023 8.740 8.955 8.500 8.610 2,664,717 -0.05(-0.58%)
Sep 28, 2023 8.370 8.670 8.290 8.660 2,459,270 +0.26(+3.10%)
Sep 27, 2023 8.410 8.530 8.340 8.400 3,146,506 +0.09(+1.08%)
Sep 26, 2023 8.120 8.450 8.120 8.310 2,981,171 +0.07(+0.85%)
Sep 25, 2023 8.220 8.330 8.235 8.240 2,432,703 -0.11(-1.32%)
Sep 22, 2023 8.430 8.500 8.290 8.350 3,108,137 +0.08(+0.97%)
Sep 21, 2023 8.360 8.460 8.240 8.270 3,583,483 -0.24(-2.82%)
Sep 20, 2023 8.750 8.785 8.500 8.510 2,216,737 -0.13(-1.50%)
Sep 19, 2023 8.840 8.889 8.590 8.640 2,023,907 -0.22(-2.48%)
Sep 18, 2023 9.030 9.070 8.820 8.860 1,658,099 -0.15(-1.66%)
Sep 15, 2023 9.390 9.690 8.940 9.010 4,755,604 -0.13(-1.42%)
Sep 14, 2023 9.210 9.225 8.880 9.140 3,035,735 +0.07(+0.77%)
Sep 13, 2023 9.060 9.080 8.649 9.070 3,802,660 +0.09(+1.00%)
Sep 12, 2023 8.930 9.070 8.900 8.980 2,630,485 +0.03(+0.34%)
Sep 11, 2023 8.750 9.010 8.710 8.950 3,260,074 +0.33(+3.83%)
Sep 08, 2023 8.550 8.689 8.445 8.620 2,977,817 +0.05(+0.58%)
Sep 07, 2023 8.610 8.660 8.471 8.570 2,476,342 -0.17(-1.95%)
Sep 06, 2023 8.950 9.010 8.735 8.740 4,095,467 -0.24(-2.67%)
Sep 05, 2023 9.180 9.240 8.960 8.980 2,616,108 -0.35(-3.75%)
Sep 01, 2023 9.180 9.380 9.060 9.330 3,149,571 +0.35(+3.90%)
Aug 31, 2023 9.220 9.270 8.950 8.980 3,726,859 -0.25(-2.71%)
Aug 30, 2023 9.350 9.450 9.130 9.230 3,199,147 -0.22(-2.33%)
Aug 29, 2023 9.110 9.500 8.980 9.450 4,202,632 +0.30(+3.28%)
Aug 28, 2023 9.090 9.240 8.800 9.150 6,659,113 +0.10(+1.10%)
Aug 25, 2023 8.300 9.415 8.180 9.050 9,424,798 +0.35(+4.02%)
Aug 24, 2023 9.070 9.100 8.620 8.700 6,711,298 -0.23(-2.58%)
Aug 23, 2023 8.880 9.035 8.840 8.930 4,839,828 +0.02(+0.22%)
Aug 22, 2023 9.050 9.110 8.895 8.910 4,342,387 -0.13(-1.44%)
Aug 21, 2023 8.850 9.110 8.820 9.040 5,329,245 +0.16(+1.80%)
Aug 18, 2023 8.790 8.980 8.670 8.880 6,219,978 -0.12(-1.33%)
Aug 17, 2023 9.180 9.180 8.600 9.000 8,157,075 -0.01(-0.11%)
Aug 16, 2023 9.300 9.480 8.990 9.010 3,261,536 -0.31(-3.33%)
Aug 15, 2023 9.090 9.380 9.050 9.320 4,783,722 +0.02(+0.22%)
Aug 14, 2023 9.440 9.460 9.195 9.300 4,959,346 -0.38(-3.93%)
Aug 11, 2023 9.820 9.920 9.540 9.680 3,311,123 -0.16(-1.63%)
Aug 10, 2023 10.10 10.39 9.790 9.840 3,745,869 -0.18(-1.80%)
Aug 09, 2023 10.19 10.28 9.870 10.02 3,411,652 -0.18(-1.76%)
Aug 08, 2023 10.25 10.25 9.940 10.20 4,066,494 -0.21(-2.02%)
Aug 07, 2023 10.27 10.52 10.15 10.41 4,186,763 +0.16(+1.56%)
Aug 04, 2023 10.68 10.70 10.25 10.25 4,362,670 -0.39(-3.67%)
Aug 03, 2023 11.09 11.12 10.57 10.64 8,715,420 +0.06(+0.57%)
Aug 02, 2023 11.30 11.33 10.26 10.58 5,906,867 -0.99(-8.56%)
Aug 01, 2023 11.29 11.58 11.23 11.57 2,687,329 +0.21(+1.85%)
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%)
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.