Pagseguro Digital Ltd Cl A (NY: PAGS )

11.82 +0.34 (+3.01%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 11.55 11.80 11.36 11.48 9,214,233 -0.07(-0.61%)
Apr 18, 2024 11.67 11.79 11.43 11.55 7,802,603 -0.12(-1.03%)
Apr 17, 2024 12.01 12.03 11.61 11.67 4,698,968 -0.16(-1.35%)
Apr 16, 2024 12.04 12.14 11.79 11.83 5,613,223 -0.41(-3.35%)
Apr 15, 2024 12.60 12.89 12.11 12.24 3,212,976 -0.34(-2.70%)
Apr 12, 2024 12.69 12.84 12.48 12.58 1,628,918 -0.32(-2.48%)
Apr 11, 2024 12.95 13.06 12.71 12.90 3,438,296 -0.03(-0.23%)
Apr 10, 2024 13.19 13.48 12.86 12.93 4,072,300 -0.60(-4.43%)
Apr 09, 2024 13.65 13.69 13.31 13.53 2,620,672 -0.05(-0.37%)
Apr 08, 2024 13.50 13.74 13.38 13.58 4,127,658 +0.11(+0.82%)
Apr 05, 2024 13.59 13.68 13.43 13.47 2,380,453 -0.12(-0.88%)
Apr 04, 2024 13.85 14.11 13.52 13.59 2,436,481 -0.06(-0.44%)
Apr 03, 2024 13.63 13.88 13.54 13.65 2,259,660 -0.08(-0.58%)
Apr 02, 2024 13.74 13.97 13.54 13.73 2,910,660 -0.23(-1.65%)
Apr 01, 2024 14.33 14.52 13.94 13.96 1,502,989 -0.32(-2.24%)
Mar 28, 2024 14.18 14.21 14.17 14.28 1,883,791 -0.08(-0.56%)
Mar 27, 2024 14.54 14.56 14.05 14.36 2,739,392 -0.10(-0.69%)
Mar 26, 2024 14.39 14.80 14.30 14.46 4,178,307 +0.54(+3.88%)
Mar 25, 2024 14.10 14.28 13.91 13.92 1,909,594 -0.02(-0.14%)
Mar 22, 2024 14.20 14.34 13.93 13.94 2,291,956 -0.36(-2.52%)
Mar 21, 2024 14.48 14.60 14.21 14.30 3,652,117 -0.07(-0.49%)
Mar 20, 2024 13.99 14.38 13.68 14.37 4,841,487 +0.51(+3.68%)
Mar 19, 2024 13.80 13.96 13.38 13.86 5,483,069 -0.21(-1.49%)
Mar 18, 2024 14.30 14.34 13.88 14.07 3,167,182 +0.16(+1.15%)
Mar 15, 2024 13.85 14.01 13.60 13.91 5,104,293 -0.08(-0.57%)
Mar 14, 2024 13.96 14.14 13.65 13.99 1,896,423 -0.01(-0.07%)
Mar 13, 2024 13.69 14.21 13.69 14.00 2,803,482 +0.30(+2.19%)
Mar 12, 2024 13.46 13.80 13.46 13.70 2,049,387 +0.24(+1.78%)
Mar 11, 2024 13.20 13.47 13.07 13.46 1,499,622 +0.33(+2.51%)
Mar 08, 2024 13.17 13.49 13.12 13.13 2,295,369 -0.03(-0.23%)
Mar 07, 2024 12.99 13.22 12.90 13.16 2,198,598 +0.26(+2.02%)
Mar 06, 2024 13.10 13.33 12.85 12.90 2,242,037 +0.19(+1.49%)
Mar 05, 2024 12.90 13.08 12.54 12.71 3,713,618 -0.38(-2.90%)
Mar 04, 2024 13.71 13.76 12.99 13.09 3,923,741 -0.60(-4.38%)
Mar 01, 2024 14.00 14.11 13.46 13.69 2,577,752 -0.23(-1.65%)
Feb 29, 2024 14.35 14.98 13.65 13.92 6,547,429 +0.09(+0.65%)
Feb 28, 2024 13.56 13.89 13.45 13.83 2,907,810 +0.06(+0.44%)
Feb 27, 2024 13.40 13.82 13.33 13.77 2,624,067 +0.42(+3.15%)
Feb 26, 2024 13.32 13.54 13.21 13.35 1,895,501 +0.19(+1.44%)
Feb 23, 2024 12.93 13.29 12.88 13.16 3,053,980 +0.19(+1.46%)
Feb 22, 2024 13.03 13.09 12.89 12.97 2,247,502 +0.11(+0.86%)
Feb 21, 2024 12.62 12.89 12.55 12.86 2,862,093 +0.05(+0.39%)
Feb 20, 2024 12.85 12.97 12.67 12.81 2,647,559 -0.11(-0.85%)
Feb 16, 2024 13.21 13.24 12.83 12.92 2,134,901 -0.39(-2.93%)
Feb 15, 2024 13.35 13.39 13.11 13.31 1,426,772 +0.06(+0.45%)
Feb 14, 2024 13.10 13.31 13.00 13.25 2,727,205 +0.36(+2.79%)
Feb 13, 2024 12.82 12.97 12.50 12.89 2,595,251 -0.28(-2.13%)
Feb 12, 2024 13.28 13.44 13.04 13.17 3,078,715 -0.13(-0.98%)
Feb 09, 2024 13.38 13.59 13.16 13.30 2,443,676 +0.07(+0.53%)
Feb 08, 2024 13.25 13.39 13.05 13.23 2,455,076 +0.02(+0.15%)
Feb 07, 2024 13.31 13.36 13.12 13.21 2,065,779 -0.18(-1.34%)
Feb 06, 2024 13.30 13.46 12.85 13.39 3,483,037 +0.21(+1.59%)
Feb 05, 2024 13.28 13.32 12.98 13.18 2,029,909 -0.30(-2.23%)
Feb 02, 2024 13.23 13.49 13.03 13.48 2,225,178 +0.10(+0.75%)
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.