PagSeguro Digital Ltd (PAGS) Historical Stock Data
11.54 ↓0.14 (-1.16%)
As of April 18, 2024, 2:45pm EST.
Historical Data
In the past 30 trading days, PAGS is down -0.43% a day on average. There have been 12 days where PagSeguro Digital Ltd closed green and 18 days where PAGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 14.30 | 14.07 | ↓$0.23 (-1.61%) | 13.88 | 14.34 | 3.17M |
| 2024-03-15 | 13.85 | 13.91 | ↑$0.06 (0.43%) | 13.60 | 14.01 | 5.10M |
| 2024-03-14 | 13.96 | 13.99 | ↑$0.03 (0.21%) | 13.66 | 14.14 | 1.90M |
| 2024-03-13 | 13.69 | 14.00 | ↑$0.31 (2.26%) | 13.69 | 14.21 | 2.80M |
| 2024-03-12 | 13.46 | 13.70 | ↑$0.24 (1.78%) | 13.46 | 13.81 | 2.05M |
| 2024-03-11 | 13.20 | 13.46 | ↑$0.26 (1.97%) | 13.08 | 13.47 | 1.50M |
| 2024-03-08 | 13.17 | 13.13 | ↓$0.04 (-0.30%) | 13.12 | 13.49 | 2.30M |
| 2024-03-07 | 12.99 | 13.16 | ↑$0.17 (1.31%) | 12.90 | 13.22 | 2.20M |
| 2024-03-06 | 13.10 | 12.89 | ↓$0.21 (-1.60%) | 12.87 | 13.31 | 1.90M |
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…