PagSeguro Digital Ltd (PAGS) Historical Stock Data
7.94 ↑0.43 (5.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAGS is down -0.13% a day on average. There have been 14 days where PagSeguro Digital Ltd closed green and 16 days where PAGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.59 | 7.94 | ↑$0.35 (4.61%) | 7.56 | 8.18 | 6.22M |
| 2024-11-21 | 7.58 | 7.51 | ↓$0.07 (-0.92%) | 7.48 | 7.66 | 4.46M |
| 2024-11-20 | 7.56 | 7.54 | ↓$0.02 (-0.26%) | 7.44 | 7.57 | 3.31M |
| 2024-11-19 | 7.47 | 7.56 | ↑$0.09 (1.20%) | 7.35 | 7.67 | 4.98M |
| 2024-11-18 | 7.65 | 7.59 | ↓$0.06 (-0.78%) | 7.56 | 7.88 | 4.42M |
| 2024-11-15 | 7.89 | 7.64 | ↓$0.25 (-3.17%) | 7.56 | 7.94 | 6.23M |
| 2024-11-14 | 8.14 | 7.82 | ↓$0.32 (-3.93%) | 7.62 | 8.53 | 12.26M |
| 2024-11-13 | 8.49 | 8.09 | ↓$0.40 (-4.71%) | 8.06 | 8.54 | 7.35M |
| 2024-11-12 | 8.34 | 8.51 | ↑$0.17 (2.04%) | 8.25 | 8.55 | 4.60M |
| 2024-11-11 | 8.20 | 8.42 | ↑$0.22 (2.68%) | 8.13 | 8.44 | 3.62M |
| 2024-11-08 | 7.96 | 8.12 | ↑$0.16 (2.01%) | 7.90 | 8.15 | 3.27M |
| 2024-11-07 | 8.23 | 8.01 | ↓$0.22 (-2.67%) | 7.94 | 8.25 | 5.53M |
| 2024-11-06 | 8.25 | 8.23 | ↓$0.02 (-0.24%) | 8.01 | 8.35 | 9.20M |
| 2024-11-05 | 8.21 | 8.20 | ↓$0.01 (-0.12%) | 8.01 | 8.32 | 3.53M |
| 2024-11-04 | 8.06 | 8.24 | ↑$0.18 (2.23%) | 8.06 | 8.39 | 4.28M |
| 2024-11-01 | 8.06 | 8.06 | ↑$0.00 (0.00%) | 8.00 | 8.22 | 4.66M |
| 2024-10-31 | 8.21 | 8.04 | ↓$0.17 (-2.07%) | 8.03 | 8.30 | 3.08M |
| 2024-10-30 | 8.30 | 8.23 | ↓$0.07 (-0.84%) | 8.19 | 8.32 | 3.99M |
| 2024-10-29 | 8.40 | 8.33 | ↓$0.07 (-0.83%) | 8.28 | 8.46 | 3.14M |
| 2024-10-28 | 8.35 | 8.36 | ↑$0.01 (0.12%) | 8.31 | 8.50 | 2.97M |
| 2024-10-25 | 8.34 | 8.27 | ↓$0.07 (-0.84%) | 8.24 | 8.40 | 3.11M |
| 2024-10-24 | 8.35 | 8.29 | ↓$0.06 (-0.72%) | 8.20 | 8.38 | 2.82M |
| 2024-10-23 | 8.24 | 8.33 | ↑$0.09 (1.09%) | 8.24 | 8.51 | 3.32M |
| 2024-10-22 | 8.28 | 8.29 | ↑$0.01 (0.12%) | 8.18 | 8.41 | 3.89M |
| 2024-10-21 | 8.43 | 8.37 | ↓$0.06 (-0.71%) | 8.30 | 8.43 | 2.60M |
| 2024-10-18 | 8.40 | 8.42 | ↑$0.02 (0.24%) | 8.38 | 8.51 | 2.38M |
| 2024-10-17 | 8.34 | 8.34 | ↑$0.00 (0.00%) | 8.20 | 8.37 | 2.19M |
| 2024-10-16 | 8.30 | 8.33 | ↑$0.03 (0.36%) | 8.18 | 8.45 | 3.08M |
| 2024-10-15 | 8.26 | 8.23 | ↓$0.03 (-0.36%) | 8.17 | 8.39 | 4.37M |
| 2024-10-14 | 8.15 | 8.37 | ↑$0.22 (2.70%) | 8.14 | 8.47 | 3.51M |
Create an account or log in to view more rows.
$PAGS Wish I shorted
$PAGS ADDING MORE…
$PAGS what time we going green?
$PAGS already bouncing back.
$PAGS bear trap
$PAGS Stair stepping nicely
$PAGS call the SEC
$PAGS Buy Buy Buy
$PAGS Burn burn burn
$PAGS is being added