-
5 DAY PERFORMANCE
+0.87% -
1 MONTH PERFORMANCE
-0.85% -
3 MONTH PERFORMANCE
-30.03% -
6 MONTH PERFORMANCE
-36.48% -
YEAR-TO-DATE PERFORMANCE
-34.80% -
1 YEAR PERFORMANCE
+8.11%
PagSeguro Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $8.25 | $8.19 (-0.73%) | $8.25 | $8.19 | 68,267 | |
| 11/06/2024 | $8.25 | $8.23 (-0.24%) | $8.35 | $8.01 | 8.24 M | $2.63 B |
| 11/05/2024 | $8.21 | $8.20 (-0.12%) | $8.32 | $8.01 | 3.53 M | $2.62 B |
| 11/04/2024 | $8.06 | $8.24 (2.23%) | $8.39 | $8.06 | 4.28 M | $2.63 B |
| 11/01/2024 | $8.06 | $8.06 (0%) | $8.22 | $8.00 | 4.66 M | $2.57 B |
| 10/31/2024 | $8.21 | $8.04 (-2.07%) | $8.30 | $8.03 | 3.08 M | $2.57 B |
| 10/30/2024 | $8.30 | $8.23 (-0.84%) | $8.32 | $8.19 | 3.99 M | $2.63 B |
| 10/29/2024 | $8.40 | $8.33 (-0.83%) | $8.46 | $8.28 | 3.14 M | $2.66 B |
| 10/28/2024 | $8.35 | $8.36 (0.12%) | $8.50 | $8.31 | 2.97 M | $2.67 B |
| 10/25/2024 | $8.34 | $8.27 (-0.84%) | $8.40 | $8.24 | 3.11 M | $2.64 B |
| 10/24/2024 | $8.35 | $8.29 (-0.72%) | $8.38 | $8.20 | 2.82 M | $2.65 B |
| 10/23/2024 | $8.24 | $8.33 (1.09%) | $8.51 | $8.24 | 3.32 M | $2.66 B |
| 10/22/2024 | $8.28 | $8.29 (0.12%) | $8.41 | $8.18 | 3.89 M | $2.65 B |
| 10/21/2024 | $8.43 | $8.37 (-0.71%) | $8.43 | $8.30 | 2.60 M | $2.67 B |
| 10/18/2024 | $8.40 | $8.42 (0.24%) | $8.51 | $8.38 | 2.38 M | $2.69 B |
| 10/17/2024 | $8.34 | $8.34 (0%) | $8.37 | $8.20 | 2.19 M | $2.66 B |
| 10/16/2024 | $8.30 | $8.33 (0.36%) | $8.45 | $8.18 | 3.08 M | $2.66 B |
| 10/15/2024 | $8.26 | $8.23 (-0.36%) | $8.39 | $8.17 | 4.37 M | $2.63 B |
| 10/14/2024 | $8.15 | $8.37 (2.7%) | $8.47 | $8.14 | 3.51 M | $2.67 B |
| 10/11/2024 | $8.11 | $8.17 (0.74%) | $8.21 | $8.04 | 4.02 M | $2.61 B |
| 10/10/2024 | $8.01 | $8.15 (1.75%) | $8.27 | $8.00 | 17.71 M | $2.60 B |
| 10/09/2024 | $8.33 | $8.08 (-3%) | $8.38 | $8.07 | 4.43 M | $2.58 B |
| 10/08/2024 | $8.19 | $8.36 (2.08%) | $8.55 | $8.10 | 3.90 M | $2.67 B |
| 10/07/2024 | $8.22 | $8.20 (-0.24%) | $8.24 | $8.00 | 6.90 M | $2.62 B |
| 10/04/2024 | $8.38 | $8.23 (-1.79%) | $8.49 | $8.10 | 5.89 M | $2.63 B |
| 10/03/2024 | $8.21 | $8.20 (-0.12%) | $8.26 | $8.05 | 4.87 M | $2.62 B |
| 10/02/2024 | $8.63 | $8.32 (-3.59%) | $8.71 | $8.32 | 3.34 M | $2.65 B |
| 10/01/2024 | $8.46 | $8.47 (0.12%) | $8.54 | $8.31 | 5.27 M | $2.70 B |
| 09/30/2024 | $8.87 | $8.61 (-2.93%) | $8.90 | $8.54 | 5.88 M | $2.75 B |
| 09/27/2024 | $8.86 | $8.94 (0.9%) | $9.12 | $8.86 | 7.44 M | $2.85 B |
| 09/26/2024 | $9.10 | $8.81 (-3.19%) | $9.18 | $8.70 | 9.45 M | $2.81 B |
| 09/25/2024 | $9.08 | $8.89 (-2.09%) | $9.16 | $8.84 | 4.37 M | $2.84 B |
| 09/24/2024 | $9.22 | $9.16 (-0.65%) | $9.38 | $9.13 | 4.64 M | $2.92 B |
| 09/23/2024 | $9.00 | $9.07 (0.78%) | $9.23 | $8.99 | 4.53 M | $2.89 B |
| 09/20/2024 | $9.49 | $9.06 (-4.53%) | $9.56 | $9.06 | 6.24 M | $2.89 B |
| 09/19/2024 | $9.57 | $9.56 (-0.1%) | $9.64 | $9.44 | 3.80 M | $3.05 B |
| 09/18/2024 | $9.30 | $9.30 (0%) | $9.60 | $9.20 | 5.21 M | $2.97 B |
| 09/17/2024 | $9.12 | $9.23 (1.21%) | $9.41 | $9.08 | 5.50 M | $2.95 B |
| 09/16/2024 | $9.11 | $9.02 (-0.99%) | $9.23 | $8.94 | 4.32 M | $2.88 B |
| 09/13/2024 | $9.14 | $9.12 (-0.22%) | $9.27 | $9.02 | 7.51 M | $2.91 B |
| 09/12/2024 | $9.15 | $9.05 (-1.09%) | $9.33 | $9.02 | 5.91 M | $2.89 B |
| 09/11/2024 | $9.07 | $9.18 (1.21%) | $9.39 | $9.03 | 5.12 M | $2.93 B |
| 09/10/2024 | $9.15 | $9.12 (-0.33%) | $9.27 | $9.01 | 5.61 M | $2.91 B |
| 09/09/2024 | $9.36 | $9.17 (-2.03%) | $9.43 | $9.16 | 4.47 M | $2.93 B |
| 09/06/2024 | $9.68 | $9.40 (-2.89%) | $9.71 | $9.25 | 7.67 M | $3.00 B |
| 09/05/2024 | $9.48 | $9.70 (2.32%) | $10.13 | $9.31 | 12.69 M | $3.09 B |
| 09/04/2024 | $11.00 | $10.60 (-3.64%) | $11.04 | $10.52 | 6.76 M | $3.38 B |
| 09/03/2024 | $11.05 | $11.06 (0.09%) | $11.08 | $10.66 | 7.26 M | $3.53 B |
| 08/30/2024 | $11.05 | $11.07 (0.18%) | $11.32 | $10.94 | 36.88 M | $3.53 B |
| 08/29/2024 | $10.90 | $10.73 (-1.56%) | $11.00 | $10.73 | 5.79 M | $3.42 B |
| 08/28/2024 | $10.84 | $10.90 (0.55%) | $11.11 | $10.71 | 6.23 M | $3.48 B |
| 08/27/2024 | $11.05 | $10.99 (-0.54%) | $11.31 | $10.87 | 8.62 M | $3.51 B |
| 08/26/2024 | $11.75 | $11.31 (-3.74%) | $11.91 | $11.30 | 9.44 M | $3.61 B |
| 08/23/2024 | $11.80 | $11.74 (-0.51%) | $11.97 | $11.40 | 11.75 M | $3.75 B |
| 08/22/2024 | $12.56 | $11.73 (-6.61%) | $12.58 | $11.62 | 9.48 M | $3.74 B |
| 08/21/2024 | $13.75 | $12.47 (-9.31%) | $14.01 | $12.43 | 11.71 M | $3.98 B |
| 08/20/2024 | $14.60 | $14.59 (-0.07%) | $14.82 | $14.50 | 5.19 M | $4.66 B |
| 08/19/2024 | $14.24 | $14.60 (2.53%) | $14.74 | $14.24 | 4.85 M | $4.66 B |
| 08/16/2024 | $13.89 | $14.17 (2.02%) | $14.41 | $13.89 | 3.92 M | $4.52 B |
| 08/15/2024 | $13.36 | $13.89 (3.97%) | $13.97 | $13.30 | 4.51 M | $4.43 B |
| 08/14/2024 | $12.94 | $13.13 (1.47%) | $13.16 | $12.87 | 2.73 M | $4.19 B |
| 08/13/2024 | $12.77 | $12.85 (0.63%) | $13.01 | $12.67 | 2.46 M | $4.10 B |
| 08/12/2024 | $12.53 | $12.42 (-0.88%) | $12.66 | $12.37 | 1.85 M | $3.96 B |
| 08/09/2024 | $12.25 | $12.52 (2.2%) | $12.64 | $12.17 | 2.64 M | $3.99 B |
| 08/08/2024 | $11.74 | $12.21 (4%) | $12.33 | $11.67 | 2.92 M | $3.90 B |
| 08/07/2024 | $11.95 | $11.62 (-2.76%) | $12.04 | $11.58 | 2.13 M | $3.71 B |