PagSeguro Digital Ltd (PAGS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.949367088608 | 6.32 | 6.45 | 6.11 | 5354684 | 6.3337581 | CS |
| 4 | -0.98 | -13.3152173913 | 7.36 | 7.7 | 6.11 | 6039897 | 6.93714951 | CS |
| 12 | -1.83 | -22.2898903776 | 8.21 | 8.55 | 6.11 | 5829759 | 7.73231402 | CS |
| 26 | -4.96 | -43.7389770723 | 11.34 | 14.82 | 6.11 | 5385039 | 9.38929893 | CS |
| 52 | -5.64 | -46.921797005 | 12.02 | 14.98 | 6.11 | 4237243 | 10.58909328 | CS |
| 156 | -20.08 | -75.888133031 | 26.46 | 28.68 | 6.11 | 4068143 | 11.42116827 | CS |
| 260 | -27.49 | -81.1632713316 | 33.87 | 62.83 | 6.11 | 3307029 | 18.85228341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.38 | 0.06 | 0.95 | 6.32 | 6.38 | 6.23 | 1889589 |
| 1734997200 | 6.32 | -0.08 | -1.25 | 6.35 | 6.37 | 6.24 | 3778022 |
| 1734738000 | 6.4 | 0.14 | 2.24 | 6.24 | 6.45 | 6.2 | 8045524 |
| 1734651600 | 6.26 | 0.04 | 0.64 | 6.32 | 6.36 | 6.11 | 7705602 |
| 1734565200 | 6.22 | -0.55 | -8.12 | 6.76 | 6.78 | 6.18 | 7080656 |
| 1734478800 | 6.77 | 0.06 | 0.89 | 6.7 | 7.085 | 6.65 | 7993181 |
| 1734392400 | 6.71 | -0.34 | -4.82 | 7.01 | 7.01 | 6.68 | 5333923 |
| 1734133200 | 7.05 | 0.1 | 1.44 | 6.97 | 7.13 | 6.92 | 5175584 |
| 1734046800 | 6.95 | -0.15 | -2.11 | 7.01 | 7.11 | 6.82 | 6062556 |
| 1733960400 | 7.1 | 0.01 | 0.14 | 7.16 | 7.3 | 6.92 | 5085568 |
| 1733874000 | 7.09 | -0.05 | -0.70 | 7.06 | 7.2 | 6.94 | 6542079 |
| 1733787600 | 7.14 | 0.03 | 0.42 | 7.25 | 7.46 | 7.09 | 6354296 |
| 1733528400 | 7.11 | -0.25 | -3.40 | 7.39 | 7.4262 | 7.08 | 6196055 |
| 1733442000 | 7.36 | -0.12 | -1.60 | 7.53 | 7.69 | 7.33 | 6062234 |
| 1733355600 | 7.48 | 0.15 | 2.05 | 7.36 | 7.67 | 7.33 | 6236426 |
| 1733269200 | 7.33 | -0.27 | -3.55 | 7.64 | 7.7 | 7.33 | 4424122 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
