Pagseguro Digital Ltd Cl A (NY: PAGS )

49.44 USD -3.66 (-6.89%)
Official Closing Price Updated: 5:56 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 52.34 53.52 49.19 49.44 2,214,827 -3.66(-6.89%)
Mar 05, 2021 53.82 53.82 47.64 53.10 3,643,100 +0.47(+0.89%)
Mar 04, 2021 55.44 56.65 51.19 52.63 2,665,297 -3.01(-5.41%)
Mar 03, 2021 59.57 59.95 54.62 55.64 3,406,204 -4.47(-7.44%)
Mar 02, 2021 62.00 62.49 58.63 60.11 1,815,868 -1.58(-2.56%)
Mar 01, 2021 59.19 62.33 59.10 61.69 2,162,665 +3.63(+6.25%)
Feb 26, 2021 56.42 58.97 56.02 58.06 3,357,900 +2.76(+4.99%)
Feb 25, 2021 57.98 58.50 54.68 55.30 2,779,287 -2.64(-4.56%)
Feb 24, 2021 57.86 58.44 56.68 57.94 1,740,185 -0.11(-0.19%)
Feb 23, 2021 57.25 58.75 54.47 58.05 1,440,092 -0.30(-0.51%)
Feb 22, 2021 58.66 61.42 57.10 58.35 2,589,465 -3.10(-5.04%)
Feb 19, 2021 59.89 61.93 59.59 61.45 1,489,100 +1.72(+2.88%)
Feb 18, 2021 60.99 60.99 58.44 59.73 1,007,722 -1.27(-2.08%)
Feb 17, 2021 61.50 62.04 58.80 61.00 1,121,722 -0.51(-0.83%)
Feb 16, 2021 62.29 62.75 60.64 61.51 853,110 -0.31(-0.50%)
Feb 12, 2021 61.62 62.65 61.20 61.82 684,400 -0.10(-0.16%)
Feb 11, 2021 61.98 62.83 61.01 61.92 1,459,628 +0.43(+0.70%)
Feb 10, 2021 60.32 62.37 59.55 61.49 2,828,669 +2.05(+3.45%)
Feb 09, 2021 56.83 60.00 56.59 59.44 1,528,670 +2.21(+3.86%)
Feb 08, 2021 57.15 58.07 56.28 57.23 1,012,380 +1.01(+1.80%)
Feb 05, 2021 55.80 56.92 54.23 56.22 1,395,400 +0.98(+1.77%)
Feb 04, 2021 54.00 55.86 53.50 55.24 3,028,295 +1.94(+3.64%)
Feb 03, 2021 54.06 54.53 53.19 53.30 1,754,845 -0.93(-1.71%)
Feb 02, 2021 53.18 54.63 52.93 54.23 5,636,365 +2.22(+4.27%)
Feb 01, 2021 52.44 52.98 51.06 52.01 4,326,557 +3.06(+6.25%)
Jan 29, 2021 50.20 51.36 48.36 48.95 3,450,900 -0.72(-1.45%)
Jan 28, 2021 48.18 50.23 47.92 49.67 5,095,830 +2.70(+5.75%)
Jan 27, 2021 51.17 51.17 46.76 46.97 3,359,245 -4.53(-8.80%)
Jan 26, 2021 54.48 54.80 51.39 51.50 1,607,957 -2.43(-4.51%)
Jan 25, 2021 56.23 56.33 53.29 53.93 1,519,150 -2.16(-3.85%)
Jan 22, 2021 56.46 57.07 55.64 56.09 948,500 -1.02(-1.79%)
Jan 21, 2021 59.38 59.38 56.69 57.11 1,304,248 -0.96(-1.65%)
Jan 20, 2021 55.33 58.94 55.28 58.07 1,983,749 +3.18(+5.79%)
Jan 19, 2021 54.58 55.95 53.31 54.89 2,262,087 +2.38(+4.53%)
Jan 15, 2021 53.01 53.85 52.25 52.51 1,162,500 -0.89(-1.67%)
Jan 14, 2021 52.86 54.57 52.86 53.40 1,090,064 +0.56(+1.06%)
Jan 13, 2021 52.77 53.43 52.48 52.84 1,331,754 +0.06(+0.11%)
Jan 12, 2021 52.86 53.49 52.48 52.78 1,531,376 -0.10(-0.19%)
Jan 11, 2021 53.79 54.00 52.40 52.88 2,287,075 -1.72(-3.15%)
Jan 08, 2021 54.84 55.15 53.73 54.60 3,821,700 +0.80(+1.49%)
Jan 07, 2021 53.00 55.41 52.60 53.80 3,171,730 +1.53(+2.93%)
Jan 06, 2021 53.83 54.37 51.72 52.27 1,568,799 -2.12(-3.90%)
Jan 05, 2021 54.34 55.23 54.25 54.39 1,648,662 -0.11(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.