5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
+26.95%
3 MONTH PERFORMANCE
+30.87%
6 MONTH PERFORMANCE
+20.97%
YEAR-TO-DATE PERFORMANCE
+55.75%
1 YEAR PERFORMANCE
-20.86%
PagSeguro Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $10.03 | $9.75 (-2.79%) | $10.04 | $9.72 | 2.95 M | $3.06 B |
| 04/30/2025 | $9.82 | $10.03 (2.14%) | $10.05 | $9.66 | 4.73 M | $3.15 B |
| 04/29/2025 | $9.92 | $10.03 (1.11%) | $10.14 | $9.91 | 4.67 M | $3.15 B |
| 04/28/2025 | $9.86 | $9.90 (0.41%) | $10.00 | $9.78 | 3.04 M | $3.11 B |
| 04/25/2025 | $9.62 | $9.88 (2.7%) | $9.89 | $9.57 | 4.44 M | $3.10 B |
| 04/24/2025 | $9.39 | $9.61 (2.34%) | $9.62 | $9.06 | 7.46 M | $3.02 B |
| 04/23/2025 | $9.46 | $9.24 (-2.33%) | $9.51 | $9.14 | 6.11 M | $2.90 B |
| 04/22/2025 | $8.90 | $9.35 (5.06%) | $9.43 | $8.90 | 7.29 M | $2.93 B |
| 04/21/2025 | $8.42 | $8.47 (0.59%) | $8.66 | $8.37 | 2.44 M | $2.66 B |
| 04/17/2025 | $8.39 | $8.53 (1.67%) | $8.57 | $8.37 | 2.25 M | $2.68 B |
| 04/16/2025 | $8.45 | $8.41 (-0.47%) | $8.53 | $8.28 | 2.07 M | $2.64 B |
| 04/15/2025 | $8.50 | $8.52 (0.24%) | $8.61 | $8.44 | 2.58 M | $2.67 B |
| 04/14/2025 | $8.54 | $8.48 (-0.7%) | $8.60 | $8.31 | 4.25 M | $2.66 B |
| 04/11/2025 | $8.09 | $8.39 (3.71%) | $8.51 | $7.92 | 3.95 M | $2.63 B |
| 04/10/2025 | $8.22 | $8.05 (-2.07%) | $8.33 | $7.82 | 3.69 M | $2.53 B |
| 04/09/2025 | $7.45 | $8.38 (12.48%) | $8.40 | $7.44 | 7.39 M | $2.63 B |
| 04/08/2025 | $8.00 | $7.61 (-4.87%) | $8.11 | $7.52 | 6.51 M | $2.39 B |
| 04/07/2025 | $7.56 | $7.82 (3.44%) | $8.15 | $7.36 | 6.91 M | $2.45 B |
| 04/04/2025 | $8.15 | $7.87 (-3.44%) | $8.19 | $7.58 | 6.59 M | $2.47 B |
| 04/03/2025 | $7.71 | $8.50 (10.25%) | $8.51 | $7.71 | 7.20 M | $2.67 B |
| 04/02/2025 | $7.56 | $7.99 (5.69%) | $8.03 | $7.51 | 4.87 M | $2.51 B |
| 04/01/2025 | $7.65 | $7.68 (0.39%) | $7.82 | $7.58 | 2.16 M | $2.41 B |
| 03/31/2025 | $7.75 | $7.63 (-1.55%) | $7.75 | $7.48 | 3.82 M | $2.40 B |
| 03/28/2025 | $8.07 | $7.93 (-1.73%) | $8.14 | $7.85 | 2.44 M | $2.49 B |
| 03/27/2025 | $8.16 | $8.16 (0%) | $8.23 | $8.05 | 2.03 M | $2.56 B |
| 03/26/2025 | $8.24 | $8.15 (-1.09%) | $8.38 | $8.07 | 2.58 M | $2.56 B |
| 03/25/2025 | $8.36 | $8.26 (-1.2%) | $8.44 | $8.26 | 2.18 M | $2.59 B |
| 03/24/2025 | $8.28 | $8.29 (0.12%) | $8.48 | $8.18 | 3.11 M | $2.60 B |
| 03/21/2025 | $8.30 | $8.26 (-0.48%) | $8.39 | $8.25 | 4.23 M | $2.59 B |
| 03/20/2025 | $8.30 | $8.43 (1.57%) | $8.53 | $8.19 | 3.60 M | $2.65 B |
| 03/19/2025 | $8.18 | $8.52 (4.16%) | $8.63 | $8.18 | 5.74 M | $2.67 B |
| 03/18/2025 | $8.33 | $7.89 (-5.28%) | $8.35 | $7.82 | 3.89 M | $2.48 B |
| 03/17/2025 | $7.84 | $8.32 (6.12%) | $8.32 | $7.82 | 4.68 M | $2.61 B |
| 03/14/2025 | $7.61 | $7.81 (2.63%) | $7.87 | $7.60 | 3.03 M | $2.50 B |
| 03/13/2025 | $7.36 | $7.49 (1.77%) | $7.66 | $7.34 | 3.08 M | $2.40 B |
| 03/12/2025 | $7.39 | $7.37 (-0.27%) | $7.41 | $7.24 | 2.65 M | $2.36 B |
| 03/11/2025 | $7.28 | $7.31 (0.41%) | $7.40 | $7.16 | 4.93 M | $2.34 B |
| 03/10/2025 | $7.41 | $7.25 (-2.16%) | $7.46 | $7.22 | 4.97 M | $2.32 B |
| 03/07/2025 | $7.54 | $7.51 (-0.4%) | $7.66 | $7.30 | 3.87 M | $2.41 B |
| 03/06/2025 | $7.46 | $7.55 (1.21%) | $7.85 | $7.46 | 3.70 M | $2.42 B |
| 03/05/2025 | $7.16 | $7.53 (5.17%) | $7.54 | $7.16 | 5.56 M | $2.41 B |
| 03/04/2025 | $6.98 | $7.08 (1.43%) | $7.17 | $6.70 | 6.77 M | $2.27 B |
| 03/03/2025 | $7.48 | $7.14 (-4.55%) | $7.63 | $7.09 | 4.02 M | $2.29 B |
| 02/28/2025 | $7.48 | $7.36 (-1.6%) | $7.60 | $7.27 | 6.47 M | $2.36 B |
| 02/27/2025 | $7.86 | $7.69 (-2.16%) | $8.14 | $7.64 | 4.29 M | $2.47 B |
| 02/26/2025 | $7.89 | $7.92 (0.38%) | $8.11 | $7.81 | 6.30 M | $2.54 B |
| 02/25/2025 | $7.83 | $7.89 (0.77%) | $8.15 | $7.79 | 5.78 M | $2.53 B |
| 02/24/2025 | $8.00 | $7.78 (-2.75%) | $8.15 | $7.70 | 6.24 M | $2.49 B |
| 02/21/2025 | $8.53 | $8.05 (-5.63%) | $8.97 | $8.00 | 8.65 M | $2.58 B |
| 02/20/2025 | $8.14 | $8.16 (0.25%) | $8.26 | $8.04 | 4.58 M | $2.62 B |
| 02/19/2025 | $8.15 | $8.12 (-0.37%) | $8.21 | $8.04 | 3.71 M | $2.60 B |
| 02/18/2025 | $8.05 | $8.26 (2.61%) | $8.27 | $8.01 | 5.45 M | $2.65 B |
| 02/14/2025 | $7.85 | $8.04 (2.42%) | $8.14 | $7.83 | 2.46 M | $2.58 B |
| 02/13/2025 | $7.60 | $7.74 (1.84%) | $7.75 | $7.54 | 2.32 M | $2.48 B |
| 02/12/2025 | $7.56 | $7.58 (0.26%) | $7.61 | $7.41 | 3.37 M | $2.43 B |
| 02/11/2025 | $7.57 | $7.70 (1.72%) | $7.80 | $7.52 | 2.73 M | $2.47 B |
| 02/10/2025 | $7.54 | $7.63 (1.19%) | $7.65 | $7.40 | 3.08 M | $2.45 B |
| 02/07/2025 | $7.62 | $7.43 (-2.49%) | $7.69 | $7.37 | 3.59 M | $2.38 B |
| 02/06/2025 | $7.84 | $7.67 (-2.17%) | $7.90 | $7.61 | 3.06 M | $2.46 B |
| 02/05/2025 | $7.83 | $7.85 (0.26%) | $8.03 | $7.82 | 5.36 M | $2.52 B |
| 02/04/2025 | $7.28 | $7.84 (7.69%) | $7.88 | $7.28 | 6.26 M | $2.51 B |
| 02/03/2025 | $7.24 | $7.29 (0.69%) | $7.45 | $7.17 | 6.32 M | $2.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
