PagSeguro Digital Ltd (PAGS) Historical Stock Data
12.32 ↓0.14 (-1.08%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAGS is down -0.42% a day on average. There have been 10 days where PagSeguro Digital Ltd closed green and 20 days where PAGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.55 | 12.45 | ↓$0.10 (-0.80%) | 12.40 | 12.65 | 3.18M |
| 2024-04-29 | 12.80 | 12.65 | ↓$0.15 (-1.17%) | 12.43 | 12.88 | 2.89M |
| 2024-04-26 | 12.03 | 12.68 | ↑$0.65 (5.40%) | 12.00 | 12.71 | 3.24M |
| 2024-04-25 | 11.46 | 11.82 | ↑$0.36 (3.14%) | 11.37 | 11.87 | 3M |
| 2024-04-24 | 11.91 | 11.69 | ↓$0.22 (-1.85%) | 11.67 | 11.91 | 3.65M |
| 2024-04-23 | 11.82 | 11.85 | ↑$0.03 (0.25%) | 11.79 | 12.06 | 3.55M |
| 2024-04-22 | 11.63 | 11.79 | ↑$0.16 (1.38%) | 11.54 | 11.92 | 5.82M |
| 2024-04-19 | 11.55 | 11.48 | ↓$0.07 (-0.61%) | 11.36 | 11.80 | 9.21M |
| 2024-04-18 | 11.67 | 11.55 | ↓$0.12 (-1.03%) | 11.43 | 11.79 | 7.80M |
| 2024-04-17 | 12.01 | 11.67 | ↓$0.34 (-2.83%) | 11.61 | 12.03 | 4.70M |
| 2024-04-16 | 12.04 | 11.83 | ↓$0.21 (-1.74%) | 11.80 | 12.15 | 5.61M |
| 2024-04-15 | 12.60 | 12.24 | ↓$0.36 (-2.86%) | 12.11 | 12.89 | 3.21M |
| 2024-04-12 | 12.69 | 12.58 | ↓$0.11 (-0.87%) | 12.48 | 12.84 | 1.63M |
| 2024-04-11 | 12.95 | 12.90 | ↓$0.05 (-0.39%) | 12.71 | 13.06 | 3.44M |
| 2024-04-10 | 13.19 | 12.93 | ↓$0.26 (-1.97%) | 12.86 | 13.48 | 4.07M |
| 2024-04-09 | 13.65 | 13.53 | ↓$0.12 (-0.88%) | 13.31 | 13.69 | 2.62M |
| 2024-04-08 | 13.50 | 13.58 | ↑$0.08 (0.59%) | 13.38 | 13.74 | 4.13M |
| 2024-04-05 | 13.59 | 13.47 | ↓$0.12 (-0.88%) | 13.43 | 13.68 | 2.38M |
| 2024-04-04 | 13.85 | 13.59 | ↓$0.26 (-1.88%) | 13.52 | 14.11 | 2.44M |
| 2024-04-03 | 13.63 | 13.65 | ↑$0.02 (0.15%) | 13.54 | 13.88 | 2.26M |
| 2024-04-02 | 13.74 | 13.73 | ↓$0.01 (-0.07%) | 13.54 | 13.97 | 2.91M |
| 2024-04-01 | 14.33 | 13.96 | ↓$0.37 (-2.58%) | 13.94 | 14.52 | 1.50M |
| 2024-03-28 | 14.18 | 14.28 | ↑$0.10 (0.71%) | 14.17 | 14.49 | 1.88M |
| 2024-03-27 | 14.54 | 14.36 | ↓$0.18 (-1.24%) | 14.06 | 14.56 | 2.74M |
| 2024-03-26 | 14.39 | 14.46 | ↑$0.07 (0.49%) | 14.30 | 14.80 | 4.18M |
| 2024-03-25 | 14.10 | 13.92 | ↓$0.18 (-1.28%) | 13.91 | 14.28 | 1.91M |
| 2024-03-22 | 14.20 | 13.94 | ↓$0.26 (-1.83%) | 13.93 | 14.34 | 2.29M |
| 2024-03-21 | 14.48 | 14.30 | ↓$0.18 (-1.24%) | 14.21 | 14.60 | 3.65M |
| 2024-03-20 | 13.99 | 14.37 | ↑$0.38 (2.72%) | 13.68 | 14.38 | 4.84M |
| 2024-03-19 | 13.80 | 13.86 | ↑$0.06 (0.43%) | 13.38 | 13.96 | 5.48M |
Create an account or log in to view more rows.
$PAGS is being added
$PAGS yeah we're going green today
$PAGS Short again!! 😀 😀
$PAGS buy bitches
$PAGS slap the ask.
$PAGS Silly Bears tricks are for kids
$PAGS Shorts are calling in all the favors
$PAGS I do it for the thrills!
$PAGS called it
$PAGS ADDING MORE…