PagSeguro Digital Ltd (PAGS) Historical Stock Data
6.28 ↓0.13 (-2.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAGS is down -0.63% a day on average. There have been 13 days where PagSeguro Digital Ltd closed green and 17 days where PAGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 6.43 | 6.28 | ↓$0.15 (-2.33%) | 6.24 | 6.46 | 5.33M |
| 2025-01-02 | 6.35 | 6.41 | ↑$0.06 (0.94%) | 6.27 | 6.61 | 4.24M |
| 2024-12-31 | 6.22 | 6.26 | ↑$0.04 (0.64%) | 6.20 | 6.31 | 2.36M |
| 2024-12-30 | 6.38 | 6.19 | ↓$0.19 (-2.98%) | 6.18 | 6.38 | 3M |
| 2024-12-27 | 6.40 | 6.38 | ↓$0.02 (-0.31%) | 6.31 | 6.48 | 3.64M |
| 2024-12-26 | 6.33 | 6.47 | ↑$0.14 (2.21%) | 6.26 | 6.52 | 3.22M |
| 2024-12-24 | 6.32 | 6.38 | ↑$0.06 (0.95%) | 6.23 | 6.38 | 1.89M |
| 2024-12-23 | 6.34 | 6.32 | ↓$0.02 (-0.32%) | 6.24 | 6.37 | 3.78M |
| 2024-12-20 | 6.24 | 6.40 | ↑$0.16 (2.56%) | 6.20 | 6.45 | 8.05M |
| 2024-12-19 | 6.32 | 6.26 | ↓$0.06 (-0.95%) | 6.11 | 6.36 | 7.71M |
| 2024-12-18 | 6.76 | 6.22 | ↓$0.54 (-7.99%) | 6.18 | 6.78 | 7.08M |
| 2024-12-17 | 6.70 | 6.77 | ↑$0.07 (1.04%) | 6.65 | 7.09 | 7.99M |
| 2024-12-16 | 7.01 | 6.71 | ↓$0.30 (-4.28%) | 6.68 | 7.01 | 5.33M |
| 2024-12-13 | 6.97 | 7.05 | ↑$0.08 (1.15%) | 6.92 | 7.13 | 5.18M |
| 2024-12-12 | 7.01 | 6.95 | ↓$0.06 (-0.86%) | 6.82 | 7.11 | 6.06M |
| 2024-12-11 | 7.15 | 7.10 | ↓$0.05 (-0.70%) | 6.92 | 7.30 | 5.09M |
| 2024-12-10 | 7.06 | 7.09 | ↑$0.03 (0.42%) | 6.94 | 7.20 | 6.54M |
| 2024-12-09 | 7.25 | 7.14 | ↓$0.11 (-1.52%) | 7.09 | 7.46 | 6.35M |
| 2024-12-06 | 7.39 | 7.11 | ↓$0.28 (-3.79%) | 7.08 | 7.43 | 6.20M |
| 2024-12-05 | 7.53 | 7.36 | ↓$0.17 (-2.26%) | 7.33 | 7.69 | 5.75M |
| 2024-12-04 | 7.36 | 7.48 | ↑$0.12 (1.63%) | 7.33 | 7.67 | 6.24M |
| 2024-12-03 | 7.64 | 7.33 | ↓$0.31 (-4.06%) | 7.33 | 7.70 | 4.42M |
| 2024-12-02 | 7.46 | 7.60 | ↑$0.14 (1.88%) | 7.15 | 7.63 | 7.96M |
| 2024-11-29 | 7.36 | 7.34 | ↓$0.02 (-0.27%) | 7.20 | 7.49 | 6.79M |
| 2024-11-27 | 8.25 | 7.78 | ↓$0.47 (-5.70%) | 7.78 | 8.48 | 8.73M |
| 2024-11-26 | 8.15 | 8.17 | ↑$0.02 (0.25%) | 8.11 | 8.41 | 8.30M |
| 2024-11-25 | 8.04 | 8.22 | ↑$0.18 (2.24%) | 8.00 | 8.26 | 32.49M |
| 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 |
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