Skip to main content

Pagseguro Digital Ltd Cl A (NY: PAGS )

11.69 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,844,392 +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%)
May 01, 2024 12.43 12.58 12.07 12.32 2,411,061 -0.13(-1.04%)
Apr 30, 2024 12.55 12.64 12.40 12.45 3,177,501 -0.20(-1.58%)
Apr 29, 2024 12.80 12.88 12.43 12.65 2,890,428 -0.03(-0.24%)
Apr 26, 2024 12.03 12.71 12.00 12.68 3,244,329 +0.86(+7.28%)
Apr 25, 2024 11.46 11.87 11.37 11.82 2,995,026 +0.13(+1.11%)
Apr 24, 2024 11.91 11.91 11.66 11.69 3,645,205 -0.16(-1.35%)
Apr 23, 2024 11.82 12.06 11.79 11.85 3,551,409 +0.06(+0.51%)
Apr 22, 2024 11.63 11.91 11.54 11.79 5,819,833 +0.31(+2.70%)
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%)
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.