-
5 DAY PERFORMANCE
-1.70% -
1 MONTH PERFORMANCE
-9.41% -
3 MONTH PERFORMANCE
-35.98% -
6 MONTH PERFORMANCE
-39.82% -
YEAR-TO-DATE PERFORMANCE
-39.78% -
1 YEAR PERFORMANCE
-22.10%
PagSeguro Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $7.58 | $7.51 (-0.92%) | $7.66 | $7.48 | 4.30 M | $2.41 B |
| 11/20/2024 | $7.56 | $7.54 (-0.26%) | $7.57 | $7.44 | 3.31 M | $2.42 B |
| 11/19/2024 | $7.47 | $7.56 (1.2%) | $7.67 | $7.35 | 4.98 M | $2.42 B |
| 11/18/2024 | $7.65 | $7.59 (-0.78%) | $7.88 | $7.56 | 4.42 M | $2.43 B |
| 11/15/2024 | $7.89 | $7.64 (-3.17%) | $7.94 | $7.56 | 6.23 M | $2.45 B |
| 11/14/2024 | $8.14 | $7.82 (-3.93%) | $8.53 | $7.62 | 12.26 M | $2.51 B |
| 11/13/2024 | $8.49 | $8.09 (-4.71%) | $8.54 | $8.06 | 7.42 M | $2.59 B |
| 11/12/2024 | $8.34 | $8.51 (2.04%) | $8.55 | $8.25 | 4.60 M | $2.73 B |
| 11/11/2024 | $8.20 | $8.42 (2.68%) | $8.44 | $8.13 | 3.62 M | $2.71 B |
| 11/08/2024 | $7.96 | $8.12 (2.01%) | $8.15 | $7.90 | 3.28 M | $2.61 B |
| 11/07/2024 | $8.23 | $8.01 (-2.67%) | $8.25 | $7.94 | 5.53 M | $2.58 B |
| 11/06/2024 | $8.25 | $8.23 (-0.24%) | $8.35 | $8.01 | 9.20 M | $2.65 B |
| 11/05/2024 | $8.21 | $8.20 (-0.12%) | $8.32 | $8.01 | 3.53 M | $2.64 B |
| 11/04/2024 | $8.06 | $8.24 (2.23%) | $8.39 | $8.06 | 4.28 M | $2.65 B |
| 11/01/2024 | $8.06 | $8.06 (0%) | $8.22 | $8.00 | 4.66 M | $2.59 B |
| 10/31/2024 | $8.21 | $8.04 (-2.07%) | $8.30 | $8.03 | 3.08 M | $2.59 B |
| 10/30/2024 | $8.30 | $8.23 (-0.84%) | $8.32 | $8.19 | 3.99 M | $2.65 B |
| 10/29/2024 | $8.40 | $8.33 (-0.83%) | $8.46 | $8.28 | 3.14 M | $2.68 B |
| 10/28/2024 | $8.35 | $8.36 (0.12%) | $8.50 | $8.31 | 2.97 M | $2.69 B |
| 10/25/2024 | $8.34 | $8.27 (-0.84%) | $8.40 | $8.24 | 3.11 M | $2.66 B |
| 10/24/2024 | $8.35 | $8.29 (-0.72%) | $8.38 | $8.20 | 2.82 M | $2.67 B |
| 10/23/2024 | $8.24 | $8.33 (1.09%) | $8.51 | $8.24 | 3.32 M | $2.68 B |
| 10/22/2024 | $8.28 | $8.29 (0.12%) | $8.41 | $8.18 | 3.89 M | $2.67 B |
| 10/21/2024 | $8.43 | $8.37 (-0.71%) | $8.43 | $8.30 | 2.60 M | $2.69 B |
| 10/18/2024 | $8.40 | $8.42 (0.24%) | $8.51 | $8.38 | 2.38 M | $2.71 B |
| 10/17/2024 | $8.34 | $8.34 (0%) | $8.37 | $8.20 | 2.19 M | $2.68 B |
| 10/16/2024 | $8.30 | $8.33 (0.36%) | $8.45 | $8.18 | 3.08 M | $2.68 B |
| 10/15/2024 | $8.26 | $8.23 (-0.36%) | $8.39 | $8.17 | 4.37 M | $2.65 B |
| 10/14/2024 | $8.15 | $8.37 (2.7%) | $8.47 | $8.14 | 3.51 M | $2.69 B |
| 10/11/2024 | $8.11 | $8.17 (0.74%) | $8.21 | $8.04 | 4.02 M | $2.63 B |
| 10/10/2024 | $8.01 | $8.15 (1.75%) | $8.27 | $8.00 | 17.71 M | $2.62 B |
| 10/09/2024 | $8.33 | $8.08 (-3%) | $8.38 | $8.07 | 4.43 M | $2.60 B |
| 10/08/2024 | $8.19 | $8.36 (2.08%) | $8.55 | $8.10 | 3.90 M | $2.69 B |
| 10/07/2024 | $8.22 | $8.20 (-0.24%) | $8.24 | $8.00 | 6.90 M | $2.64 B |
| 10/04/2024 | $8.38 | $8.23 (-1.79%) | $8.49 | $8.10 | 5.89 M | $2.65 B |
| 10/03/2024 | $8.21 | $8.20 (-0.12%) | $8.26 | $8.05 | 4.87 M | $2.64 B |
| 10/02/2024 | $8.63 | $8.32 (-3.59%) | $8.71 | $8.32 | 3.34 M | $2.68 B |
| 10/01/2024 | $8.46 | $8.47 (0.12%) | $8.54 | $8.31 | 5.27 M | $2.73 B |
| 09/30/2024 | $8.87 | $8.61 (-2.93%) | $8.90 | $8.54 | 5.88 M | $2.77 B |
| 09/27/2024 | $8.86 | $8.94 (0.9%) | $9.12 | $8.86 | 7.44 M | $2.88 B |
| 09/26/2024 | $9.10 | $8.81 (-3.19%) | $9.18 | $8.70 | 9.45 M | $2.83 B |
| 09/25/2024 | $9.08 | $8.89 (-2.09%) | $9.16 | $8.84 | 4.37 M | $2.86 B |
| 09/24/2024 | $9.22 | $9.16 (-0.65%) | $9.38 | $9.13 | 4.64 M | $2.95 B |
| 09/23/2024 | $9.00 | $9.07 (0.78%) | $9.23 | $8.99 | 4.53 M | $2.92 B |
| 09/20/2024 | $9.49 | $9.06 (-4.53%) | $9.56 | $9.06 | 6.24 M | $2.91 B |
| 09/19/2024 | $9.57 | $9.56 (-0.1%) | $9.64 | $9.44 | 3.80 M | $3.08 B |
| 09/18/2024 | $9.30 | $9.30 (0%) | $9.60 | $9.20 | 5.21 M | $2.99 B |
| 09/17/2024 | $9.12 | $9.23 (1.21%) | $9.41 | $9.08 | 5.50 M | $2.97 B |
| 09/16/2024 | $9.11 | $9.02 (-0.99%) | $9.23 | $8.94 | 4.32 M | $2.90 B |
| 09/13/2024 | $9.14 | $9.12 (-0.22%) | $9.27 | $9.02 | 7.51 M | $2.93 B |
| 09/12/2024 | $9.15 | $9.05 (-1.09%) | $9.33 | $9.02 | 5.91 M | $2.91 B |
| 09/11/2024 | $9.07 | $9.18 (1.21%) | $9.39 | $9.03 | 5.12 M | $2.95 B |
| 09/10/2024 | $9.15 | $9.12 (-0.33%) | $9.27 | $9.01 | 5.61 M | $2.93 B |
| 09/09/2024 | $9.36 | $9.17 (-2.03%) | $9.43 | $9.16 | 4.47 M | $2.95 B |
| 09/06/2024 | $9.68 | $9.40 (-2.89%) | $9.71 | $9.25 | 7.67 M | $3.02 B |
| 09/05/2024 | $9.48 | $9.70 (2.32%) | $10.13 | $9.31 | 12.69 M | $3.12 B |
| 09/04/2024 | $11.00 | $10.60 (-3.64%) | $11.04 | $10.52 | 6.76 M | $3.41 B |
| 09/03/2024 | $11.05 | $11.06 (0.09%) | $11.08 | $10.66 | 7.26 M | $3.56 B |
| 08/30/2024 | $11.05 | $11.07 (0.18%) | $11.32 | $10.94 | 36.88 M | $3.56 B |
| 08/29/2024 | $10.90 | $10.73 (-1.56%) | $11.00 | $10.73 | 5.79 M | $3.45 B |
| 08/28/2024 | $10.84 | $10.90 (0.55%) | $11.11 | $10.71 | 6.23 M | $3.51 B |
| 08/27/2024 | $11.05 | $10.99 (-0.54%) | $11.31 | $10.87 | 8.62 M | $3.54 B |
| 08/26/2024 | $11.75 | $11.31 (-3.74%) | $11.91 | $11.30 | 9.44 M | $3.64 B |
| 08/23/2024 | $11.80 | $11.74 (-0.51%) | $11.97 | $11.40 | 11.75 M | $3.78 B |
| 08/22/2024 | $12.56 | $11.73 (-6.61%) | $12.58 | $11.62 | 9.48 M | $3.77 B |