PagSeguro Digital Ltd (PAGS34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -2.2602739726 | 14.6 | 15.37 | 14.21 | 36675 | 14.98617651 | DR |
| 4 | 1.26 | 9.68485780169 | 13.01 | 15.37 | 12.93 | 73439 | 13.99578658 | DR |
| 12 | 1.19 | 9.09785932722 | 13.08 | 15.37 | 11.9 | 65717 | 13.1906885 | DR |
| 26 | 0.81 | 6.01783060921 | 13.46 | 15.37 | 11.66 | 57188 | 13.21212537 | DR |
| 52 | 3.84 | 36.8168744008 | 10.43 | 15.37 | 6.95 | 64017 | 10.98186105 | DR |
| 156 | -44.25 | -75.6151742994 | 58.52 | 63.99 | 6.95 | 44480 | 14.24745323 | DR |
| 260 | -42.73 | -74.9649122807 | 57 | 73.65 | 6.95 | 43293 | 19.1441314 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 14.27 | -0.72 | -4.80 | 14.99 | 14.99 | 14.21 | 10245 |
| 1722288600 | 14.99 | -0.08 | -0.53 | 14.76 | 15.24 | 14.64 | 13103 |
| 1722029400 | 15.07 | 0.17 | 1.14 | 14.6 | 15.21 | 14.6 | 9343 |
| 1721943000 | 14.9 | -0.14 | -0.93 | 15.04 | 15.37 | 14.9 | 23852 |
| 1721856600 | 15.04 | 0.05 | 0.33 | 15.3 | 15.3 | 14.89 | 13962 |
| 1721770140 | 14.99 | 0.39 | 2.67 | 14.6 | 15.34 | 14.6 | 123117 |
| 1721683800 | 14.6 | 0.15 | 1.04 | 14.65 | 15.01 | 14.54 | 148697 |
| 1721424600 | 14.45 | 0.1 | 0.70 | 14.33 | 14.56 | 14.08 | 55601 |
| 1721338200 | 14.35 | -0.45 | -3.04 | 14.8 | 14.81 | 14.26 | 89224 |
| 1721251800 | 14.8 | 0.06 | 0.41 | 14.77 | 14.8 | 14.51 | 8316 |
| 1721165340 | 14.74 | 0.27 | 1.87 | 14.5 | 14.87 | 14.41 | 105736 |
| 1721079000 | 14.47 | -0.02 | -0.14 | 14.66 | 14.7 | 14.44 | 7674 |
| 1720819800 | 14.49 | -0.05 | -0.34 | 14.65 | 14.65 | 14.38 | 35363 |
| 1720733400 | 14.54 | 0.52 | 3.71 | 14.02 | 14.6 | 14.02 | 62503 |
| 1720647000 | 14.02 | 0.35 | 2.56 | 13.67 | 14.05 | 13.54 | 131602 |
| 1720560540 | 13.67 | 0.17 | 1.26 | 13.77 | 13.84 | 13.56 | 28616 |
| 1720474200 | 13.5 | 0.5 | 3.85 | 13.08 | 13.76 | 13.08 | 77792 |
| 1720215000 | 13 | -0.56 | -4.13 | 13.42 | 13.42 | 13 | 35376 |
| 1720128540 | 13.56 | 0.37 | 2.81 | 13.35 | 13.56 | 13.12 | 5463 |
| 1720042200 | 13.19 | 0.08 | 0.61 | 13.14 | 13.5 | 13.14 | 18725 |
| 1719955800 | 13.11 | 0.16 | 1.24 | 13.01 | 13.22 | 12.93 | 474716 |
| 1719869400 | 12.95 | 0.13 | 1.01 | 12.55 | 13 | 12.55 | 3608 |
| 1719610200 | 12.82 | -0.19 | -1.46 | 13.03 | 13.2 | 12.7 | 12044 |
| 1719523800 | 13.01 | 0.3 | 2.36 | 12.56 | 13.02 | 12.47 | 250963 |
| 1719437400 | 12.71 | 0.6 | 4.95 | 12.37 | 12.71 | 12.27 | 30815 |
| 1719351000 | 12.11 | 0.14 | 1.17 | 11.9 | 12.21 | 11.9 | 6616 |
| 1719264600 | 11.97 | -0.62 | -4.92 | 12.57 | 12.57 | 11.92 | 68976 |
| 1719005400 | 12.59 | 0.24 | 1.94 | 12.16 | 12.59 | 12 | 136377 |
| 1718918940 | 12.35 | 0.03 | 0.24 | 12.07 | 12.35 | 11.97 | 6929 |
| 1718832540 | 12.32 | 0 | 0.00 | 12.7 | 12.7 | 12.2 | 2288 |
| 1718746200 | 12.32 | 0.02 | 0.16 | 12.3 | 12.6 | 12.09 | 10231 |
| 1718659800 | 12.3 | 0.08 | 0.65 | 12.28 | 12.44 | 12.24 | 1909 |
| 1718400600 | 12.22 | -0.49 | -3.86 | 12.33 | 12.36 | 12.12 | 97378 |
| 1718314200 | 12.71 | 0.05 | 0.39 | 12.54 | 12.71 | 12.19 | 113687 |
| 1718227800 | 12.66 | -0.03 | -0.24 | 12.7 | 12.99 | 12.56 | 44781 |
| 1718141400 | 12.69 | -0.05 | -0.39 | 12.74 | 12.85 | 12.42 | 7127 |
| 1718055000 | 12.74 | -0.14 | -1.09 | 12.78 | 12.81 | 12.64 | 6449 |
| 1717795800 | 12.88 | 0.24 | 1.90 | 12.64 | 13 | 12.57 | 5550 |
| 1717709400 | 12.64 | 0.07 | 0.56 | 12.6 | 12.67 | 12.5 | 7287 |
| 1717622940 | 12.57 | 0.12 | 0.96 | 12.45 | 12.75 | 12.45 | 57697 |
| 1717536600 | 12.45 | -0.38 | -2.96 | 12.57 | 12.82 | 12.4 | 32685 |
| 1717450200 | 12.83 | 0.08 | 0.63 | 12.58 | 13.07 | 12.58 | 38705 |
| 1717191000 | 12.75 | 0.56 | 4.59 | 12.28 | 12.79 | 12.28 | 483843 |
| 1717018140 | 12.19 | -0.18 | -1.46 | 12.32 | 12.32 | 12.07 | 142172 |
| 1716931740 | 12.37 | -0.59 | -4.55 | 12.99 | 12.99 | 12.29 | 322324 |
| 1716845340 | 12.96 | -0.04 | -0.31 | 13 | 13.12 | 12.59 | 29669 |
| 1716586200 | 13 | 0.25 | 1.96 | 13.62 | 14 | 12.68 | 59427 |
| 1716499800 | 12.75 | 0.16 | 1.27 | 12.8 | 12.86 | 12.5 | 8407 |
| 1716413340 | 12.59 | -0.71 | -5.34 | 13.3 | 13.53 | 12.59 | 11787 |
| 1716327000 | 13.3 | 0.13 | 0.99 | 13.17 | 13.3 | 13.14 | 143 |
| 1716240600 | 13.17 | 0.16 | 1.23 | 13.11 | 13.38 | 13.11 | 342352 |
| 1715981400 | 13.01 | -0.05 | -0.38 | 13.06 | 13.1 | 12.94 | 2521 |
| 1715895000 | 13.06 | -0.03 | -0.23 | 12.88 | 13.11 | 12.87 | 37478 |
| 1715808600 | 13.09 | 0.14 | 1.08 | 13.06 | 13.15 | 13.01 | 1730 |
| 1715722200 | 12.95 | -0.06 | -0.46 | 12.77 | 12.95 | 12.71 | 4966 |
| 1715635800 | 13.01 | 0.19 | 1.48 | 12.82 | 13.12 | 12.61 | 855 |
| 1715376600 | 12.82 | -0.18 | -1.38 | 12.79 | 13.21 | 12.79 | 364 |
| 1715290140 | 13 | -0.12 | -0.91 | 12.98 | 13.04 | 12.78 | 9870 |
| 1715203800 | 13.12 | 0.13 | 1.00 | 12.94 | 13.12 | 12.83 | 3522 |
| 1715117400 | 12.99 | -0.15 | -1.14 | 13.08 | 13.1 | 12.94 | 5001 |
| 1715031000 | 13.14 | 0.12 | 0.92 | 13.08 | 13.32 | 13.08 | 6930 |
| 1714771800 | 13.02 | 0.14 | 1.09 | 13.02 | 13.13 | 12.98 | 5500 |
| 1714685400 | 12.88 | 0.01 | 0.08 | 12.66 | 12.89 | 12.52 | 29827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
