PagSeguro Digital Ltd. Class A Common Shares (NY:PAGS)

9.100 +0.080 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 9.070 9.175 8.960 9.100 3,231,856 +0.08(+0.89%)
Sep 02, 2025 8.800 9.130 8.712 9.020 4,008,376 +0.06(+0.67%)
Aug 29, 2025 8.930 8.980 8.820 8.960 3,073,954 +0.03(+0.34%)
Aug 28, 2025 8.790 9.110 8.775 8.930 4,734,343 +0.27(+3.12%)
Aug 27, 2025 8.600 8.690 8.420 8.660 12,811,368 +0.11(+1.29%)
Aug 26, 2025 8.540 8.630 8.490 8.550 3,328,714 -0.06(-0.70%)
Aug 25, 2025 8.680 8.775 8.600 8.610 2,582,524 -0.12(-1.37%)
Aug 22, 2025 8.420 8.790 8.420 8.730 4,092,695 +0.35(+4.18%)
Aug 21, 2025 8.330 8.500 8.260 8.380 4,122,915 -0.01(-0.12%)
Aug 20, 2025 8.610 8.690 8.370 8.390 3,751,125 -0.22(-2.56%)
Aug 19, 2025 9.060 9.055 8.590 8.610 3,636,874 -0.45(-4.97%)
Aug 18, 2025 9.130 9.178 8.990 9.060 3,691,315 +0.03(+0.33%)
Aug 15, 2025 8.950 9.255 8.900 9.030 5,627,446 +0.28(+3.20%)
Aug 14, 2025 8.600 9.015 8.520 8.750 7,761,218 -0.69(-7.31%)
Aug 13, 2025 9.020 9.450 9.020 9.440 6,585,527 +0.50(+5.59%)
Aug 12, 2025 8.670 9.000 8.660 8.940 3,786,670 +0.42(+4.93%)
Aug 11, 2025 8.470 8.550 8.340 8.520 4,332,604 +0.01(+0.12%)
Aug 08, 2025 8.380 8.650 8.260 8.510 5,769,438 +0.31(+3.78%)
Aug 07, 2025 8.310 8.380 8.155 8.200 4,068,214 -0.10(-1.20%)
Aug 06, 2025 8.170 8.335 8.090 8.300 4,597,025 +0.25(+3.11%)
Aug 05, 2025 8.010 8.165 7.905 8.050 4,134,948 +0.04(+0.50%)
Aug 04, 2025 7.910 8.045 7.850 8.010 3,694,975 +0.26(+3.35%)
Aug 01, 2025 7.840 7.925 7.735 7.750 3,460,404 -0.08(-1.02%)
Jul 31, 2025 7.830 7.930 7.745 7.830 4,215,022 -0.06(-0.76%)
Jul 30, 2025 7.910 7.960 7.760 7.890 5,056,762 -0.05(-0.63%)
Jul 29, 2025 8.120 8.140 7.890 7.940 3,098,661 -0.18(-2.22%)
Jul 28, 2025 8.130 8.195 8.020 8.120 5,788,843 -0.04(-0.49%)
Jul 25, 2025 8.080 8.180 8.010 8.160 2,993,153 +0.14(+1.75%)
Jul 24, 2025 8.080 8.126 7.960 8.020 3,116,131 -0.18(-2.20%)
Jul 23, 2025 7.990 8.320 7.810 8.200 4,377,959 +0.25(+3.14%)
Jul 22, 2025 8.090 8.210 7.900 7.950 6,711,430 -0.05(-0.62%)
Jul 21, 2025 8.080 8.100 7.935 8.000 5,723,229 +0.08(+1.01%)
Jul 18, 2025 8.440 8.600 7.900 7.920 9,601,294 -0.57(-6.71%)
Jul 17, 2025 8.400 8.625 8.375 8.490 4,840,415 +0.06(+0.71%)
Jul 16, 2025 8.540 8.580 8.345 8.430 4,645,286 -0.04(-0.47%)
Jul 15, 2025 8.638 8.746 8.450 8.470 4,050,267 -0.08(-0.92%)
Jul 14, 2025 8.598 8.662 8.431 8.549 3,871,334 -0.02(-0.23%)
Jul 11, 2025 8.835 8.943 8.569 8.569 3,546,507 -0.35(-3.98%)
Jul 10, 2025 8.983 8.988 8.795 8.924 4,816,432 -0.30(-3.21%)
Jul 09, 2025 9.091 9.259 9.032 9.219 4,877,729 +0.14(+1.52%)
Jul 08, 2025 9.091 9.190 8.943 9.081 3,482,027 +0.04(+0.44%)
Jul 07, 2025 9.210 9.269 8.919 9.042 4,646,210 -0.24(-2.55%)
Jul 03, 2025 9.377 9.377 9.182 9.279 3,173,340 -0.01(-0.11%)
Jul 02, 2025 9.584 9.762 9.229 9.288 7,491,720 -0.03(-0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.