PAGS

PagSeguro Digital Historical Data

Company Name Stock Ticker Symbol Market Type
PagSeguro Digital Ltd PAGS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.405 -4.39% 8.825 10:04:36
Open Price Low Price High Price Close Price Prev Close
9.18 8.825 9.23 9.23
more quote information »

PAGS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.8110.598.7659.845,876,593-0.985-10.04%
1 Month12.9014.1958.76511.014,690,345-4.08-31.59%
3 Months15.5016.5558.76512.853,639,650-6.68-43.06%
6 Months16.5519.498.76512.993,639,457-7.73-46.68%
1 Year24.8029.288.76515.513,662,387-15.98-64.42%
3 Years29.0062.838.76528.662,671,871-20.18-69.57%
5 Years28.2062.838.76529.632,752,564-19.38-68.71%

PAGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2022 9.23 -0.55 -5.62% 9.72 9.86 9.16 4,919,891
Dec 02 2022 9.78 0.05 0.51% 9.60 9.84 9.415 5,339,157
Dec 01 2022 9.73 -0.80 -7.6% 10.25 10.30 9.65 8,146,655
Nov 30 2022 10.53 0.70 7.12% 9.85 10.59 9.76 6,020,794
Nov 29 2022 9.83 -0.22 -2.19% 9.81 10.14 9.645 4,956,466
Nov 28 2022 10.05 0.17 1.72% 9.85 10.34 9.68 5,909,540
Nov 25 2022 9.88 -0.38 -3.7% 10.19 10.32 9.82 3,974,990
Nov 23 2022 10.26 -1.75 -14.57% 10.59 10.625 9.53 15,202,945
Nov 22 2022 12.01 -0.24 -1.96% 12.25 12.25 11.59 3,702,850
Nov 21 2022 12.25 0.18 1.49% 11.92 12.33 11.73 3,688,372
Nov 18 2022 12.07 0.46 3.96% 12.32 13.20 11.80 5,286,734
Nov 17 2022 11.61 -0.95 -7.56% 12.30 12.31 11.44 3,735,592
Nov 16 2022 12.56 -1.35 -9.71% 13.67 13.83 12.54 2,416,007
Nov 15 2022 13.91 0.36 2.66% 14.19 14.195 13.69 2,645,180
Nov 14 2022 13.55 -0.23 -1.67% 13.74 13.945 13.43 1,598,820
Nov 11 2022 13.78 1.01 7.91% 13.11 14.065 12.93 4,051,182
Nov 10 2022 12.77 0.26 2.08% 13.23 13.70 12.73 3,349,076
Nov 09 2022 12.51 -0.52 -3.99% 12.78 12.79 12.31 1,986,456
Nov 08 2022 13.03 0.03 0.23% 12.90 13.655 12.52 2,185,856
Nov 07 2022 13.00 -0.23 -1.74% 13.30 13.40 12.77 2,078,380
See More Historical Prices ยป