Pagseguro Digital Ltd Cl A (NY: PAGS )

13.31 +0.07 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 13.35 13.44 13.15 13.31 3,294,884 +0.07(+0.53%)
Jul 11, 2024 13.17 13.31 13.05 13.24 2,645,323 +0.32(+2.48%)
Jul 10, 2024 12.75 12.96 12.51 12.92 3,415,755 +0.28(+2.22%)
Jul 09, 2024 12.57 12.70 12.52 12.64 4,354,025 +0.09(+0.72%)
Jul 08, 2024 12.15 12.58 12.15 12.55 3,936,820 +0.56(+4.67%)
Jul 05, 2024 11.84 12.15 11.76 11.99 2,651,693 +0.07(+0.59%)
Jul 03, 2024 11.72 12.14 11.68 11.92 1,541,616 +0.31(+2.67%)
Jul 02, 2024 11.52 11.66 11.41 11.61 2,172,239 +0.12(+1.04%)
Jul 01, 2024 11.59 11.76 11.35 11.49 2,948,964 -0.20(-1.71%)
Jun 28, 2024 11.78 11.86 11.39 11.69 7,871,306 -0.10(-0.85%)
Jun 27, 2024 11.34 11.83 11.31 11.79 2,884,801 +0.45(+3.97%)
Jun 26, 2024 11.34 11.36 11.09 11.34 3,329,965 +0.17(+1.52%)
Jun 25, 2024 11.09 11.24 10.99 11.17 2,640,406 +0.06(+0.54%)
Jun 24, 2024 11.28 11.30 11.04 11.11 3,104,765 -0.03(-0.27%)
Jun 21, 2024 11.21 11.31 11.02 11.14 4,232,526 -0.14(-1.24%)
Jun 20, 2024 11.10 11.32 11.01 11.28 5,184,079 +0.13(+1.17%)
Jun 18, 2024 11.31 11.40 11.11 11.15 2,222,849 -0.25(-2.19%)
Jun 17, 2024 11.40 11.48 11.26 11.40 1,389,775 -0.06(-0.52%)
Jun 14, 2024 11.44 11.48 11.24 11.46 1,463,827 -0.08(-0.69%)
Jun 13, 2024 11.82 11.91 11.29 11.54 3,253,063 -0.15(-1.28%)
Jun 12, 2024 12.13 12.18 11.64 11.69 3,627,692 +0.05(+0.43%)
Jun 11, 2024 11.81 11.84 11.57 11.64 2,791,870 -0.27(-2.27%)
Jun 10, 2024 11.87 11.95 11.78 11.91 1,619,805 -0.16(-1.33%)
Jun 07, 2024 11.88 12.27 11.87 12.07 2,523,515 +0.00(+0.00%)
Jun 06, 2024 11.95 12.10 11.84 12.07 3,989,758 +0.19(+1.60%)
Jun 05, 2024 12.03 12.15 11.80 11.88 5,854,006 +0.01(+0.08%)
Jun 04, 2024 12.11 12.20 11.73 11.87 4,341,105 -0.42(-3.42%)
Jun 03, 2024 12.24 12.55 12.16 12.29 3,045,516 +0.04(+0.33%)
May 31, 2024 12.11 12.26 11.97 12.25 3,595,854 +0.15(+1.24%)
May 30, 2024 11.67 12.10 11.67 12.10 3,359,638 +0.46(+3.95%)
May 29, 2024 11.80 11.88 11.59 11.64 3,471,172 -0.43(-3.56%)
May 28, 2024 12.34 12.55 11.91 12.07 3,847,653 -0.20(-1.63%)
May 24, 2024 13.65 13.66 12.25 12.27 7,680,013 +0.00(+0.00%)
May 23, 2024 12.54 12.55 12.24 12.27 3,010,697 -0.21(-1.68%)
May 22, 2024 12.90 13.08 12.47 12.48 2,735,287 -0.54(-4.15%)
May 21, 2024 12.91 13.14 12.80 13.02 2,157,458 +0.04(+0.31%)
May 20, 2024 12.77 13.07 12.71 12.98 3,281,757 +0.22(+1.72%)
May 17, 2024 12.82 12.82 12.62 12.76 1,280,384 -0.02(-0.16%)
May 16, 2024 12.71 12.83 12.52 12.78 1,712,270 +0.04(+0.31%)
May 15, 2024 12.74 12.80 12.58 12.74 2,043,233 +0.12(+0.95%)
May 14, 2024 12.73 12.79 12.37 12.62 3,662,232 -0.05(-0.39%)
May 13, 2024 12.75 12.80 12.62 12.67 1,403,745 +0.07(+0.56%)
May 10, 2024 12.77 12.84 12.56 12.60 1,573,763 -0.07(-0.55%)
May 09, 2024 12.55 12.69 12.34 12.67 1,682,782 -0.20(-1.55%)
May 08, 2024 12.61 12.91 12.59 12.87 1,845,946 +0.07(+0.55%)
May 07, 2024 12.90 12.98 12.79 12.80 2,654,284 -0.18(-1.39%)
May 06, 2024 12.92 13.14 12.92 12.98 1,668,884 +0.17(+1.33%)
May 03, 2024 12.90 12.96 12.80 12.81 1,849,585 +0.22(+1.75%)
May 02, 2024 12.58 12.63 12.24 12.59 2,329,768 +0.27(+2.19%)
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.