PagSeguro Digital Ltd (PAGS) Historical Stock Data
9.73 ↓0.14 (-1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAGS is up 0.98% a day on average. There have been 17 days where PagSeguro Digital Ltd closed green and 13 days where PAGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.86 | 9.73 | ↓$0.13 (-1.32%) | 9.37 | 9.98 | 10.35M |
| 2025-05-13 | 9.80 | 9.87 | ↑$0.07 (0.71%) | 9.74 | 9.94 | 9.31M |
| 2025-05-12 | 10.10 | 9.75 | ↓$0.35 (-3.47%) | 9.55 | 10.21 | 7.48M |
| 2025-05-09 | 9.98 | 9.85 | ↓$0.13 (-1.30%) | 9.57 | 10.00 | 5.07M |
| 2025-05-08 | 9.73 | 9.97 | ↑$0.24 (2.47%) | 9.71 | 10.10 | 3.32M |
| 2025-05-07 | 9.70 | 9.55 | ↓$0.15 (-1.55%) | 9.50 | 9.76 | 2.76M |
| 2025-05-06 | 9.43 | 9.71 | ↑$0.28 (2.97%) | 9.39 | 9.84 | 3.02M |
| 2025-05-05 | 9.64 | 9.57 | ↓$0.07 (-0.73%) | 9.50 | 9.68 | 3.66M |
| 2025-05-02 | 10.01 | 9.64 | ↓$0.37 (-3.70%) | 9.53 | 10.02 | 4.46M |
| 2025-05-01 | 10.03 | 9.75 | ↓$0.28 (-2.79%) | 9.72 | 10.03 | 2.95M |
| 2025-04-30 | 9.82 | 10.03 | ↑$0.21 (2.14%) | 9.66 | 10.05 | 4.48M |
| 2025-04-29 | 9.92 | 10.03 | ↑$0.11 (1.11%) | 9.92 | 10.14 | 4.53M |
| 2025-04-28 | 9.86 | 9.90 | ↑$0.04 (0.41%) | 9.78 | 10.00 | 3.04M |
| 2025-04-25 | 9.62 | 9.88 | ↑$0.26 (2.70%) | 9.57 | 9.89 | 4.24M |
| 2025-04-24 | 9.39 | 9.61 | ↑$0.22 (2.34%) | 9.06 | 9.62 | 6.62M |
| 2025-04-23 | 9.46 | 9.24 | ↓$0.22 (-2.33%) | 9.14 | 9.51 | 6.11M |
| 2025-04-22 | 8.90 | 9.35 | ↑$0.45 (5.06%) | 8.90 | 9.43 | 7.29M |
| 2025-04-21 | 8.42 | 8.47 | ↑$0.05 (0.59%) | 8.37 | 8.66 | 2.19M |
| 2025-04-17 | 8.39 | 8.53 | ↑$0.14 (1.67%) | 8.37 | 8.58 | 2.25M |
| 2025-04-16 | 8.45 | 8.41 | ↓$0.04 (-0.47%) | 8.28 | 8.53 | 2.07M |
| 2025-04-15 | 8.50 | 8.52 | ↑$0.02 (0.24%) | 8.44 | 8.61 | 2.58M |
| 2025-04-14 | 8.54 | 8.48 | ↓$0.06 (-0.70%) | 8.31 | 8.60 | 4.25M |
| 2025-04-11 | 8.09 | 8.39 | ↑$0.30 (3.71%) | 7.92 | 8.51 | 3.95M |
| 2025-04-10 | 8.22 | 8.05 | ↓$0.17 (-2.07%) | 7.82 | 8.33 | 3.69M |
| 2025-04-09 | 7.45 | 8.38 | ↑$0.93 (12.48%) | 7.44 | 8.40 | 7.39M |
| 2025-04-08 | 8.00 | 7.61 | ↓$0.39 (-4.82%) | 7.52 | 8.11 | 6.51M |
| 2025-04-07 | 7.56 | 7.82 | ↑$0.26 (3.44%) | 7.36 | 8.15 | 6.91M |
| 2025-04-04 | 8.15 | 7.87 | ↓$0.28 (-3.44%) | 7.58 | 8.19 | 6.59M |
| 2025-04-03 | 7.71 | 8.50 | ↑$0.79 (10.25%) | 7.71 | 8.51 | 7.20M |
| 2025-04-02 | 7.56 | 7.99 | ↑$0.43 (5.69%) | 7.51 | 8.03 | 4.87M |
Create an account or log in to view more rows.
$PAGS hello
please hold.
$PAGS nice gap
$PAGS bull here. But I’m worried for tomorrow
$PAGS Don't hold!!! Buy it
$PAGS BUY BUY BUY
$PAGS Wish I shorted
$PAGS ADDING MORE…
$PAGS what time we going green?
$PAGS already bouncing back.
$PAGS bear trap