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 | 0.29 | 3.81077529566 | 7.61 | 8.03 | 7.48 | 32949 | 7.67978609 | DR |
| 4 | -0.57 | -6.72963400236 | 8.47 | 8.79 | 7.48 | 99199 | 8.06067413 | DR |
| 12 | -1.62 | -17.0168067227 | 9.52 | 9.92 | 7.48 | 107822 | 8.94748648 | DR |
| 26 | -5.77 | -42.2092172641 | 13.67 | 16.14 | 7.48 | 102698 | 10.73403888 | DR |
| 52 | -4.29 | -35.192780968 | 12.19 | 16.14 | 7.48 | 78967 | 11.5166857 | DR |
| 156 | -19.85 | -71.5315315315 | 27.75 | 28.23 | 6.95 | 57214 | 11.2675123 | DR |
| 260 | -49.1 | -86.1403508772 | 57 | 73.65 | 6.95 | 50756 | 17.03525476 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 7.9 | 0 | 0.00 | 7.95 | 7.95 | 7.48 | 182449 |
| 1736458140 | 7.9 | 0.28 | 3.67 | 7.76 | 7.9 | 7.64 | 1079 |
| 1736371740 | 7.62 | -0.38 | -4.75 | 8 | 8 | 7.61 | 8046 |
| 1736285400 | 8 | 0.12 | 1.52 | 7.72 | 8 | 7.72 | 5369 |
| 1736198940 | 7.88 | 0.22 | 2.87 | 7.74 | 8.03 | 7.65 | 6805 |
| 1735939740 | 7.66 | -0.08 | -1.03 | 7.61 | 7.85 | 7.61 | 143447 |
| 1735853400 | 7.74 | 0.17 | 2.25 | 7.82 | 8.15 | 7.74 | 160374 |
| 1735594200 | 7.57 | -0.48 | -5.96 | 7.98 | 7.98 | 7.57 | 23275 |
| 1735334940 | 8.05 | -0.03 | -0.37 | 8.0399999 | 8.06 | 7.83 | 175527 |
| 1735248540 | 8.08 | 0.43 | 5.62 | 7.63 | 8.08 | 7.63 | 14606 |
| 1734989340 | 7.65 | -0.27 | -3.41 | 8 | 8 | 7.65 | 180021 |
| 1734730200 | 7.92 | 0.27 | 3.53 | 7.52 | 7.92 | 7.52 | 25072 |
| 1734643800 | 7.65 | -0.22 | -2.80 | 7.98 | 7.98 | 7.5 | 41550 |
| 1734557400 | 7.87 | -0.45 | -5.41 | 8.4 | 8.49 | 7.8 | 57733 |
| 1734470940 | 8.32 | -0.01 | -0.12 | 8.33 | 8.61 | 8.21 | 105509 |
| 1734384540 | 8.33 | -0.46 | -5.23 | 8.5399999 | 8.6 | 8.13 | 566330 |
| 1734125340 | 8.7899999 | 0.29 | 3.41 | 8.47 | 8.7899999 | 8.33 | 72436 |
| 1734039000 | 8.5 | -0.24 | -2.75 | 8.59 | 8.59 | 8.2 | 66094 |
| 1733952540 | 8.74 | 0.24 | 2.82 | 8.51 | 8.74 | 8.4 | 39823 |
| 1733866140 | 8.5 | -0.17 | -1.96 | 8.67 | 8.7 | 8.4 | 75612 |
| 1733779740 | 8.67 | -0.14 | -1.59 | 8.82 | 9 | 8.63 | 32755 |
| 1733520600 | 8.81 | -0.11 | -1.23 | 8.92 | 8.99 | 8.63 | 51798 |
| 1733434200 | 8.92 | -0.25 | -2.73 | 9.0399999 | 9.14 | 8.78 | 26516 |
| 1733347800 | 9.17 | 0.29 | 3.27 | 8.97 | 9.23 | 8.91 | 37998 |
| 1733261340 | 8.88 | -0.42 | -4.52 | 9.2 | 9.33 | 8.88 | 12433 |
| 1733174940 | 9.3 | 0.15 | 1.64 | 8.91 | 9.3 | 8.69 | 46058 |
| 1732915740 | 9.15 | 0.06 | 0.66 | 9.21 | 9.28 | 8.65 | 247425 |
| 1732829400 | 9.09 | -0.02 | -0.22 | 9.21 | 9.21 | 8.95 | 15596 |
| 1732743000 | 9.11 | -0.54 | -5.60 | 9.6 | 9.8 | 9.11 | 199992 |
| 1732656600 | 9.65 | -0.09 | -0.92 | 9.42 | 9.72 | 9.42 | 313284 |
| 1732570140 | 9.74 | 0.28 | 2.96 | 9.56 | 9.74 | 9.27 | 38716 |
| 1732310940 | 9.46 | 0.77 | 8.86 | 8.96 | 9.48 | 8.73 | 408350 |
| 1732224600 | 8.69 | -0.02 | -0.23 | 8.86 | 8.94 | 8.69 | 22701 |
| 1732051800 | 8.71 | -0.07 | -0.80 | 8.78 | 8.86 | 8.52 | 60348 |
| 1731965340 | 8.78 | -0.42 | -4.57 | 9.19 | 9.19 | 8.7 | 336142 |
| 1731619800 | 9.2 | -0.17 | -1.81 | 9.88 | 9.92 | 8.84 | 315063 |
| 1731533400 | 9.3699999 | -0.42 | -4.29 | 9.83 | 9.88 | 9.3699999 | 181475 |
| 1731446940 | 9.7899999 | 0.17 | 1.77 | 9.73 | 9.83 | 9.55 | 105042 |
| 1731360540 | 9.6199999 | 0.44 | 4.79 | 9.27 | 9.73 | 9.27 | 281863 |
| 1731101400 | 9.18 | 0.1 | 1.10 | 9.3 | 9.36 | 9.1199999 | 76695 |
| 1731014940 | 9.08 | -0.27 | -2.89 | 9.44 | 9.44 | 9.06 | 317539 |
| 1730928600 | 9.35 | -0.25 | -2.60 | 9.65 | 9.65 | 9.24 | 180668 |
| 1730842200 | 9.6 | 0.02 | 0.21 | 9.64 | 9.64 | 9.31 | 112284 |
| 1730755800 | 9.58 | 0.24 | 2.57 | 9.44 | 9.64 | 9.35 | 167472 |
| 1730496600 | 9.34 | -0.01 | -0.11 | 9.44 | 9.6 | 9.31 | 61793 |
| 1730410200 | 9.35 | -0.15 | -1.58 | 9.59 | 9.59 | 9.26 | 13291 |
| 1730323800 | 9.5 | -0.05 | -0.52 | 9.63 | 9.64 | 9.45 | 7085 |
| 1730237340 | 9.55 | 0.05 | 0.53 | 9.64 | 9.68 | 9.49 | 49620 |
| 1730151000 | 9.5 | -0.03 | -0.31 | 9.53 | 9.68 | 9.48 | 50303 |
| 1729891800 | 9.53 | 0.25 | 2.69 | 9.48 | 9.56 | 9.4 | 55230 |
| 1729805400 | 9.28 | -0.42 | -4.33 | 9.5 | 9.67 | 9.22 | 73057 |
| 1729719000 | 9.7 | 0.18 | 1.89 | 9.6199999 | 9.72 | 9.4 | 98835 |
| 1729632600 | 9.52 | -0.07 | -0.73 | 9.51 | 9.55 | 9.31 | 6019 |
| 1729546140 | 9.59 | 0 | 0.00 | 9.6 | 9.66 | 9.5 | 32769 |
| 1729287000 | 9.59 | 0.04 | 0.42 | 9.52 | 9.6199999 | 9.51 | 17459 |
| 1729200540 | 9.55 | 0.1 | 1.06 | 9.33 | 9.55 | 9.31 | 2385 |
| 1729114140 | 9.45 | 0.09 | 0.96 | 9.39 | 9.55 | 9.32 | 20879 |
| 1729027740 | 9.36 | -0.06 | -0.64 | 9.47 | 9.47 | 9.26 | 7066 |
| 1728941340 | 9.42 | 0.24 | 2.61 | 9.28 | 9.47 | 9.18 | 14569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
