PagSeguro Digital Ltd (PAGS)
NYSE
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 | -1.07 | -11.1342351717 | 9.61 | 9.66 | 8.53 | 7293293 | 8.92519236 | CS |
| 4 | -0.85 | -9.05218317359 | 9.39 | 10.21 | 8.53 | 5718493 | 9.51164795 | CS |
| 12 | 0.68 | 8.65139949109 | 7.86 | 10.21 | 6.7 | 4779287 | 8.6191944 | CS |
| 26 | 0.8295 | 10.7580571947 | 7.7105 | 10.21 | 6.11 | 5137267 | 7.88550963 | CS |
| 52 | -4.36 | -33.7984496124 | 12.9 | 14.82 | 6.11 | 4880309 | 9.06712074 | CS |
| 156 | -5.59 | -39.5612172682 | 14.13 | 19.49 | 6.11 | 4159131 | 10.18711579 | CS |
| 260 | -17.86 | -67.6515151515 | 26.4 | 62.83 | 6.11 | 3484988 | 17.34860094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747867200 | 8.58 | -0.43 | -4.77 | 8.92 | 8.93 | 8.56 | 4135709 |
| 1747780800 | 9.01 | -0.03 | -0.33 | 9.02 | 9.08 | 8.875 | 4097371 |
| 1747694400 | 9.0399999 | 0.1 | 1.12 | 8.86 | 9.1199999 | 8.81 | 5212736 |
| 1747435200 | 8.94 | -0.01 | -0.11 | 8.89 | 9.025 | 8.615 | 8942303 |
| 1747348800 | 8.95 | -0.78 | -8.02 | 9.61 | 9.66 | 8.815 | 14078346 |
| 1747262400 | 9.73 | -0.14 | -1.42 | 9.86 | 9.975 | 9.36 | 10577783 |
| 1747176000 | 9.8699999 | 0.12 | 1.23 | 9.8 | 9.94 | 9.65 | 9317223 |
| 1747089600 | 9.75 | -0.1 | -1.02 | 10.1 | 10.21 | 9.55 | 7482219 |
| 1746830400 | 9.85 | -0.12 | -1.20 | 9.98 | 10 | 9.57 | 5070211 |
| 1746744000 | 9.97 | 0.42 | 4.40 | 9.73 | 10.1 | 9.71 | 3337744 |
| 1746657600 | 9.55 | -0.16 | -1.65 | 9.7 | 9.76 | 9.4949999 | 2761099 |
| 1746571200 | 9.71 | 0.14 | 1.46 | 9.43 | 9.84 | 9.3602 | 3160280 |
| 1746484800 | 9.57 | -0.07 | -0.73 | 9.66 | 9.68 | 9.5 | 4139369 |
| 1746225600 | 9.64 | -0.11 | -1.13 | 10.01 | 10.02 | 9.53 | 4777124 |
| 1746139200 | 9.75 | -0.28 | -2.79 | 10.03 | 10.04 | 9.715 | 2949031 |
| 1746052800 | 10.03 | 0 | 0.00 | 9.82 | 10.05 | 9.66 | 4635912 |
| 1745966400 | 10.03 | 0.13 | 1.31 | 9.92 | 10.135 | 9.91 | 4669277 |
| 1745880000 | 9.9 | 0.02 | 0.20 | 9.86 | 10 | 9.775 | 3038135 |
| 1745620800 | 9.88 | 0.27 | 2.81 | 9.6199999 | 9.89 | 9.57 | 4436787 |
| 1745534400 | 9.61 | 0.37 | 4.00 | 9.39 | 9.6199999 | 9.062 | 7460461 |
| 1745448000 | 9.24 | -0.11 | -1.18 | 9.46 | 9.506 | 9.14 | 6106904 |
| 1745361600 | 9.35 | 0.88 | 10.39 | 8.9 | 9.43 | 8.9 | 7282230 |
| 1745275200 | 8.47 | -0.06 | -0.70 | 8.42 | 8.66 | 8.3699999 | 2440711 |
| 1744929600 | 8.53 | 0.12 | 1.43 | 8.39 | 8.575 | 8.365 | 2250715 |
| 1744843200 | 8.41 | -0.11 | -1.29 | 8.45 | 8.53 | 8.28 | 2069544 |
| 1744756800 | 8.52 | 0.04 | 0.47 | 8.5 | 8.605 | 8.44 | 2574903 |
| 1744670400 | 8.48 | 0.09 | 1.07 | 8.5399999 | 8.6 | 8.31 | 4140574 |
| 1744411200 | 8.39 | 0.34 | 4.22 | 8.09 | 8.51 | 7.92 | 3945550 |
| 1744324800 | 8.05 | -0.33 | -3.94 | 8.22 | 8.33 | 7.82 | 3689080 |
| 1744238400 | 8.38 | 0.77 | 10.12 | 7.45 | 8.4 | 7.44 | 7390568 |
| 1744152000 | 7.61 | -0.21 | -2.69 | 7.995 | 8.105 | 7.52 | 6512510 |
| 1744065600 | 7.82 | -0.05 | -0.64 | 7.56 | 8.15 | 7.36 | 6906092 |
| 1743806400 | 7.87 | -0.63 | -7.41 | 8.15 | 8.185 | 7.58 | 6593909 |
| 1743720000 | 8.5 | 0.51 | 6.38 | 7.71 | 8.505 | 7.71 | 7201288 |
| 1743633600 | 7.99 | 0.31 | 4.04 | 7.56 | 8.025 | 7.51 | 4872647 |
| 1743547200 | 7.68 | 0.05 | 0.66 | 7.65 | 7.82 | 7.575 | 2140234 |
| 1743460800 | 7.63 | -0.3 | -3.78 | 7.75 | 7.75 | 7.48 | 3823543 |
| 1743201600 | 7.93 | -0.23 | -2.82 | 8.07 | 8.14 | 7.85 | 2439341 |
| 1743115200 | 8.16 | 0.01 | 0.12 | 8.16 | 8.225 | 8.05 | 2029934 |
| 1743028800 | 8.15 | -0.11 | -1.33 | 8.24 | 8.38 | 8.065 | 2581403 |
| 1742942400 | 8.26 | -0.03 | -0.36 | 8.36 | 8.4393 | 8.255 | 2176566 |
| 1742856000 | 8.2899999 | 0.03 | 0.36 | 8.28 | 8.475 | 8.18 | 3113264 |
| 1742596800 | 8.26 | -0.17 | -2.02 | 8.3 | 8.39 | 8.252 | 2610528 |
| 1742510400 | 8.43 | -0.09 | -1.06 | 8.3 | 8.525 | 8.19 | 3601174 |
| 1742424000 | 8.52 | 0.63 | 7.98 | 8.18 | 8.63 | 8.18 | 5736855 |
| 1742337600 | 7.89 | -0.43 | -5.17 | 8.3 | 8.35 | 7.82 | 3887122 |
| 1742251200 | 8.32 | 0.51 | 6.53 | 7.84 | 8.32 | 7.821 | 4679521 |
| 1741992000 | 7.81 | 0.32 | 4.27 | 7.61 | 7.87 | 7.6 | 3029174 |
| 1741905600 | 7.49 | 0.12 | 1.63 | 7.36 | 7.655 | 7.34 | 3077732 |
| 1741819200 | 7.37 | 0.06 | 0.82 | 7.39 | 7.41 | 7.235 | 2647707 |
| 1741732800 | 7.31 | 0.06 | 0.83 | 7.28 | 7.395 | 7.16 | 4932359 |
| 1741646400 | 7.25 | -0.26 | -3.46 | 7.41 | 7.46 | 7.22 | 4974039 |
| 1741390800 | 7.51 | -0.04 | -0.53 | 7.54 | 7.655 | 7.3 | 3874079 |
| 1741304400 | 7.55 | 0.02 | 0.27 | 7.46 | 7.845 | 7.46 | 3704766 |
| 1741218000 | 7.53 | 0.45 | 6.36 | 7.16 | 7.54 | 7.16 | 5554621 |
| 1741131600 | 7.08 | -0.06 | -0.84 | 6.98 | 7.17 | 6.7 | 6773615 |
| 1741045200 | 7.14 | -0.22 | -2.99 | 7.48 | 7.625 | 7.085 | 4016321 |
| 1740786000 | 7.36 | -0.33 | -4.29 | 7.48 | 7.6 | 7.265 | 6466062 |
| 1740699600 | 7.69 | -0.23 | -2.90 | 7.86 | 8.135 | 7.64 | 4292558 |
| 1740613200 | 7.92 | 0.03 | 0.38 | 7.89 | 8.11 | 7.81 | 6290431 |
| 1740526800 | 7.89 | 0.11 | 1.41 | 7.83 | 8.145 | 7.79 | 5783077 |
| 1740440400 | 7.78 | -0.27 | -3.35 | 8 | 8.148 | 7.7 | 6239485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
