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 | -0.785 | -9.63190184049 | 8.15 | 8.475 | 7.145 | 7944660 | 7.74266849 | CS |
| 4 | -0.845 | -10.2923264312 | 8.21 | 8.55 | 7.145 | 7528133 | 7.9594374 | CS |
| 12 | -1.835 | -19.9456521739 | 9.2 | 9.64 | 7.145 | 5733224 | 8.32712329 | CS |
| 26 | -4.875 | -39.8284313725 | 12.24 | 14.82 | 7.145 | 5046277 | 9.94411673 | CS |
| 52 | -3.375 | -31.4245810056 | 10.74 | 14.98 | 7.145 | 4084155 | 10.94845281 | CS |
| 156 | -19.095 | -72.1655328798 | 26.46 | 29.28 | 6.93 | 4008938 | 11.7891714 | CS |
| 260 | -23.785 | -76.3563402889 | 31.15 | 62.83 | 6.93 | 3274181 | 19.27444553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 7.6 | 0.26 | 3.54 | 7.46 | 7.63 | 7.145 | 7958886 |
| 1732917840 | 7.34 | -0.44 | -5.66 | 7.36 | 7.49 | 7.2 | 6793849 |
| 1732750800 | 7.78 | -0.39 | -4.77 | 8.25 | 8.475 | 7.78 | 8729627 |
| 1732664400 | 8.17 | -0.05 | -0.61 | 8.15 | 8.4058 | 8.11 | 8296278 |
| 1732578000 | 8.22 | 0.28 | 3.53 | 8.0399999 | 8.255 | 8 | 32429895 |
| 1732318800 | 7.94 | 0.43 | 5.73 | 7.59 | 8.18 | 7.56 | 6219641 |
| 1732232400 | 7.51 | -0.03 | -0.40 | 7.61 | 7.66 | 7.48 | 4459482 |
| 1732146000 | 7.54 | -0.02 | -0.26 | 7.56 | 7.568 | 7.44 | 3308672 |
| 1732059600 | 7.56 | -0.03 | -0.40 | 7.47 | 7.67 | 7.35 | 4976295 |
| 1731973200 | 7.59 | -0.05 | -0.65 | 7.66 | 7.875 | 7.56 | 4417662 |
| 1731714000 | 7.64 | -0.18 | -2.30 | 7.89 | 7.94 | 7.56 | 6226988 |
| 1731627600 | 7.82 | -0.27 | -3.34 | 8.14 | 8.53 | 7.62 | 12254843 |
| 1731541200 | 8.09 | -0.42 | -4.94 | 8.49 | 8.5399999 | 8.06 | 7304545 |
| 1731454800 | 8.51 | 0.09 | 1.07 | 8.34 | 8.55 | 8.25 | 4595666 |
| 1731368400 | 8.42 | 0.3 | 3.69 | 8.2 | 8.44 | 8.13 | 3619949 |
| 1731109200 | 8.1199999 | 0.11 | 1.37 | 7.96 | 8.145 | 7.895 | 3274639 |
| 1731022800 | 8.01 | -0.22 | -2.67 | 8.23 | 8.25 | 7.935 | 5533025 |
| 1730936400 | 8.23 | 0.03 | 0.37 | 8.25 | 8.31 | 8.01 | 9104884 |
| 1730850000 | 8.2 | -0.04 | -0.49 | 8.21 | 8.32 | 8.0149 | 3529707 |
| 1730763600 | 8.24 | 0.18 | 2.23 | 8.06 | 8.39 | 8.06 | 4275699 |
| 1730500800 | 8.06 | 0.02 | 0.25 | 8.06 | 8.22 | 8 | 4658365 |
| 1730414400 | 8.0399999 | -0.19 | -2.31 | 8.21 | 8.3 | 8.025 | 3080036 |
| 1730328000 | 8.23 | -0.1 | -1.20 | 8.3 | 8.32 | 8.19 | 3992806 |
| 1730241600 | 8.33 | -0.03 | -0.36 | 8.4 | 8.46 | 8.28 | 3144279 |
| 1730155200 | 8.36 | 0.09 | 1.09 | 8.35 | 8.5 | 8.31 | 2968480 |
| 1729896000 | 8.27 | -0.02 | -0.24 | 8.34 | 8.4019999 | 8.24 | 3111171 |
| 1729809600 | 8.2899999 | -0.04 | -0.48 | 8.35 | 8.38 | 8.195 | 2822794 |
| 1729723200 | 8.33 | 0.04 | 0.48 | 8.24 | 8.51 | 8.24 | 3320434 |
| 1729636800 | 8.2899999 | -0.08 | -0.96 | 8.32 | 8.41 | 8.18 | 3892274 |
| 1729550400 | 8.3699999 | -0.05 | -0.59 | 8.43 | 8.432 | 8.3 | 2604898 |
| 1729291200 | 8.42 | 0.08 | 0.96 | 8.4 | 8.505 | 8.38 | 2381052 |
| 1729204800 | 8.34 | 0.01 | 0.12 | 8.34 | 8.3699999 | 8.2 | 2182740 |
| 1729118400 | 8.33 | 0.1 | 1.22 | 8.3 | 8.445 | 8.18 | 3083037 |
| 1729032000 | 8.23 | -0.14 | -1.67 | 8.26 | 8.39 | 8.17 | 4373163 |
| 1728945600 | 8.3699999 | 0.2 | 2.45 | 8.15 | 8.47 | 8.14 | 3512105 |
| 1728686400 | 8.17 | 0.02 | 0.25 | 8.11 | 8.21 | 8.0399999 | 4016387 |
| 1728600000 | 8.15 | 0.07 | 0.87 | 8.01 | 8.27 | 7.995 | 17711606 |
| 1728513600 | 8.08 | -0.28 | -3.35 | 8.31 | 8.375 | 8.07 | 4427180 |
| 1728427200 | 8.36 | 0.16 | 1.95 | 8.19 | 8.55 | 8.1 | 3904481 |
| 1728340800 | 8.2 | -0.03 | -0.36 | 8.22 | 8.235 | 8 | 6901460 |
| 1728081600 | 8.23 | 0.03 | 0.37 | 8.38 | 8.49 | 8.1 | 5888479 |
| 1727995200 | 8.2 | -0.12 | -1.44 | 8.21 | 8.26 | 8.05 | 4873174 |
| 1727908800 | 8.32 | -0.15 | -1.77 | 8.63 | 8.71 | 8.32 | 3341870 |
| 1727822400 | 8.47 | -0.14 | -1.63 | 8.46 | 8.5399999 | 8.31 | 5272719 |
| 1727736000 | 8.61 | -0.33 | -3.69 | 8.8699999 | 8.905 | 8.5399999 | 5880503 |
| 1727476800 | 8.94 | 0.13 | 1.48 | 8.86 | 9.1199999 | 8.86 | 7415111 |
| 1727390400 | 8.81 | -0.08 | -0.90 | 9.11 | 9.18 | 8.695 | 9449508 |
| 1727304000 | 8.89 | -0.27 | -2.95 | 9.08 | 9.16 | 8.84 | 4370959 |
| 1727217600 | 9.16 | 0.09 | 0.99 | 9.22 | 9.38 | 9.13 | 4635933 |
| 1727131200 | 9.07 | 0.01 | 0.11 | 9 | 9.225 | 8.99 | 4526901 |
| 1726872000 | 9.06 | -0.5 | -5.23 | 9.49 | 9.56 | 9.055 | 6243485 |
| 1726785600 | 9.56 | 0.26 | 2.80 | 9.57 | 9.64 | 9.435 | 3795832 |
| 1726699200 | 9.3 | 0.07 | 0.76 | 9.3 | 9.595 | 9.2 | 5207021 |
| 1726612800 | 9.23 | 0.21 | 2.33 | 9.1199999 | 9.41 | 9.08 | 5501885 |
| 1726526400 | 9.02 | -0.1 | -1.10 | 9.11 | 9.23 | 8.94 | 4317299 |
| 1726267200 | 9.1199999 | 0.07 | 0.77 | 9.14 | 9.27 | 9.02 | 7501518 |
| 1726180800 | 9.05 | -0.13 | -1.42 | 9.15 | 9.3306 | 9.02 | 5914881 |
| 1726094400 | 9.18 | 0.06 | 0.66 | 9.07 | 9.385 | 9.03 | 5118227 |
| 1726008000 | 9.1199999 | -0.05 | -0.55 | 9.2 | 9.27 | 9.01 | 5605909 |
| 1725921600 | 9.17 | -0.23 | -2.45 | 9.36 | 9.43 | 9.16 | 4466905 |
| 1725662400 | 9.4 | -0.3 | -3.09 | 9.68 | 9.71 | 9.25 | 7670093 |
| 1725576000 | 9.7 | -0.9 | -8.49 | 9.48 | 10.125 | 9.31 | 12687750 |
| 1725489600 | 10.6 | -0.46 | -4.16 | 11 | 11.04 | 10.515 | 6758759 |
| 1725403200 | 11.06 | -0.01 | -0.09 | 11.05 | 11.08 | 10.655 | 7255431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
