-
5 DAY PERFORMANCE
-2.34% -
1 MONTH PERFORMANCE
-26.68% -
3 MONTH PERFORMANCE
-21.13% -
6 MONTH PERFORMANCE
-31.80% -
YEAR-TO-DATE PERFORMANCE
-26.38% -
1 YEAR PERFORMANCE
+2.57%
PagSeguro Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $9.07 | $9.17 (1.1%) | $9.39 | $9.03 | 4.52 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 |
| 08/06/2024 | $11.73 | $11.70 (-0.26%) | $12.00 | $11.64 | 3.18 M | $3.73 B |
| 08/05/2024 | $11.32 | $11.75 (3.8%) | $11.82 | $11.22 | 2.70 M | $3.75 B |
| 08/02/2024 | $12.03 | $12.04 (0.08%) | $12.16 | $11.84 | 2.65 M | $3.84 B |
| 08/01/2024 | $12.83 | $12.39 (-3.43%) | $12.96 | $12.35 | 2.34 M | $3.95 B |
| 07/31/2024 | $12.78 | $12.78 (0%) | $12.97 | $12.72 | 2.40 M | $4.08 B |
| 07/30/2024 | $13.15 | $12.70 (-3.42%) | $13.18 | $12.57 | 1.92 M | $4.05 B |
| 07/29/2024 | $13.44 | $13.07 (-2.75%) | $13.53 | $13.01 | 1.64 M | $4.17 B |
| 07/26/2024 | $13.44 | $13.35 (-0.67%) | $13.52 | $13.25 | 2.28 M | $4.26 B |
| 07/25/2024 | $13.30 | $13.20 (-0.75%) | $13.66 | $13.17 | 2.66 M | $4.21 B |
| 07/24/2024 | $13.37 | $13.26 (-0.82%) | $13.51 | $13.22 | 2.29 M | $4.23 B |
| 07/23/2024 | $13.24 | $13.54 (2.27%) | $13.80 | $13.24 | 3.20 M | $4.32 B |
| 07/22/2024 | $13.15 | $13.40 (1.9%) | $13.47 | $13.07 | 2.30 M | $4.28 B |
| 07/19/2024 | $12.79 | $12.96 (1.33%) | $13.00 | $12.71 | 1.85 M | $4.14 B |
| 07/18/2024 | $13.29 | $12.76 (-3.99%) | $13.37 | $12.76 | 2.41 M | $4.07 B |
| 07/17/2024 | $13.49 | $13.37 (-0.89%) | $13.58 | $13.19 | 2.74 M | $4.27 B |
| 07/16/2024 | $13.46 | $13.64 (1.34%) | $13.69 | $13.36 | 2.98 M | $4.35 B |
| 07/15/2024 | $13.41 | $13.32 (-0.67%) | $13.46 | $13.19 | 1.61 M | $4.25 B |
| 07/12/2024 | $13.35 | $13.31 (-0.3%) | $13.44 | $13.15 | 3.29 M | $4.25 B |
| 07/11/2024 | $13.17 | $13.24 (0.53%) | $13.31 | $13.05 | 2.65 M | $4.22 B |
| 07/10/2024 | $12.75 | $12.92 (1.33%) | $12.96 | $12.51 | 3.42 M | $4.12 B |
| 07/09/2024 | $12.57 | $12.64 (0.56%) | $12.70 | $12.52 | 4.35 M | $4.03 B |
| 07/08/2024 | $12.15 | $12.55 (3.29%) | $12.58 | $12.15 | 3.94 M | $4.00 B |
| 07/05/2024 | $11.84 | $11.99 (1.27%) | $12.15 | $11.76 | 2.65 M | $3.83 B |
| 07/03/2024 | $11.72 | $11.92 (1.71%) | $12.15 | $11.68 | 1.54 M | $3.80 B |
| 07/02/2024 | $11.52 | $11.61 (0.78%) | $11.66 | $11.42 | 2.17 M | $3.70 B |
| 07/01/2024 | $11.59 | $11.49 (-0.86%) | $11.76 | $11.35 | 2.95 M | $3.67 B |
| 06/28/2024 | $11.78 | $11.69 (-0.76%) | $11.86 | $11.39 | 7.87 M | $3.73 B |
| 06/27/2024 | $11.34 | $11.79 (3.97%) | $11.83 | $11.31 | 2.88 M | $3.76 B |
| 06/26/2024 | $11.34 | $11.34 (0%) | $11.36 | $11.09 | 3.33 M | $3.62 B |
| 06/25/2024 | $11.09 | $11.17 (0.72%) | $11.25 | $11.00 | 2.64 M | $3.56 B |
| 06/24/2024 | $11.28 | $11.11 (-1.51%) | $11.30 | $11.05 | 3.10 M | $3.54 B |
| 06/21/2024 | $11.21 | $11.14 (-0.62%) | $11.31 | $11.02 | 4.23 M | $3.55 B |
| 06/20/2024 | $11.10 | $11.28 (1.62%) | $11.33 | $11.01 | 5.18 M | $3.60 B |
| 06/18/2024 | $11.31 | $11.15 (-1.41%) | $11.40 | $11.11 | 2.22 M | $3.56 B |
| 06/17/2024 | $11.40 | $11.40 (0%) | $11.48 | $11.26 | 1.39 M | $3.64 B |
| 06/14/2024 | $11.44 | $11.46 (0.17%) | $11.49 | $11.24 | 1.46 M | $3.66 B |
| 06/13/2024 | $11.82 | $11.54 (-2.37%) | $11.91 | $11.29 | 3.25 M | $3.68 B |
| 06/12/2024 | $12.13 | $11.69 (-3.63%) | $12.18 | $11.64 | 3.63 M | $3.73 B |
| 06/11/2024 | $11.81 | $11.64 (-1.44%) | $11.84 | $11.57 | 2.79 M | $3.71 B |