PagSeguro Digital Ltd. (PAGS)
6.75
0.11 (1.66%)
At close: Jan 15, 2025, 9:43 AM
PAGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.65 | 6.68 | 6.51 | 6.64 | 0.02 | 0.30% | 3,661,905 |
| Jan 13, 2025 | 6.35 | 6.65 | 6.26 | 6.62 | 0.26 | 4.09% | 3,843,500 |
| Jan 10, 2025 | 6.19 | 6.38 | 6.11 | 6.36 | 0.09 | 1.44% | 5,282,712 |
| Jan 8, 2025 | 6.43 | 6.48 | 6.26 | 6.27 | -0.30 | -4.57% | 4,267,800 |
| Jan 7, 2025 | 6.43 | 6.59 | 6.38 | 6.57 | 0.23 | 3.63% | 4,079,536 |
| Jan 6, 2025 | 6.43 | 6.60 | 6.32 | 6.34 | 0.06 | 0.96% | 2,834,938 |
| Jan 3, 2025 | 6.43 | 6.46 | 6.24 | 6.28 | -0.13 | -2.03% | 5,329,309 |
| Jan 2, 2025 | 6.35 | 6.61 | 6.27 | 6.41 | 0.15 | 2.40% | 4,236,394 |
| Dec 31, 2024 | 6.22 | 6.31 | 6.20 | 6.26 | 0.07 | 1.13% | 2,360,900 |
| Dec 30, 2024 | 6.38 | 6.38 | 6.18 | 6.19 | -0.19 | -2.98% | 3,001,000 |
| Dec 27, 2024 | 6.40 | 6.48 | 6.31 | 6.38 | -0.09 | -1.39% | 3,636,600 |
| Dec 26, 2024 | 6.33 | 6.52 | 6.26 | 6.47 | 0.09 | 1.41% | 3,222,400 |
| Dec 24, 2024 | 6.32 | 6.38 | 6.23 | 6.38 | 0.06 | 0.95% | 1,889,600 |
| Dec 23, 2024 | 6.34 | 6.37 | 6.24 | 6.32 | -0.08 | -1.25% | 3,778,235 |
| Dec 20, 2024 | 6.24 | 6.45 | 6.20 | 6.40 | 0.14 | 2.24% | 8,045,726 |
| Dec 19, 2024 | 6.32 | 6.36 | 6.11 | 6.26 | 0.04 | 0.64% | 7,707,041 |
| Dec 18, 2024 | 6.76 | 6.78 | 6.18 | 6.22 | -0.55 | -8.12% | 7,085,530 |
| Dec 17, 2024 | 6.70 | 7.09 | 6.65 | 6.77 | 0.06 | 0.89% | 7,993,223 |
| Dec 16, 2024 | 7.01 | 7.01 | 6.68 | 6.71 | -0.34 | -4.82% | 5,334,428 |
| Dec 13, 2024 | 6.97 | 7.13 | 6.92 | 7.05 | 0.10 | 1.44% | 5,178,500 |
| Dec 12, 2024 | 7.01 | 7.11 | 6.82 | 6.95 | -0.15 | -2.11% | 6,062,566 |
| Dec 11, 2024 | 7.15 | 7.30 | 6.92 | 7.10 | 0.01 | 0.14% | 5,085,700 |
| Dec 10, 2024 | 7.06 | 7.20 | 6.94 | 7.09 | -0.05 | -0.70% | 6,542,231 |
| Dec 9, 2024 | 7.25 | 7.46 | 7.09 | 7.14 | 0.03 | 0.42% | 6,355,000 |
| Dec 6, 2024 | 7.39 | 7.43 | 7.08 | 7.11 | -0.25 | -3.40% | 6,196,292 |
| Dec 5, 2024 | 7.53 | 7.69 | 7.33 | 7.36 | -0.12 | -1.60% | 5,747,780 |
| Dec 4, 2024 | 7.36 | 7.67 | 7.33 | 7.48 | 0.15 | 2.05% | 6,237,200 |
| Dec 3, 2024 | 7.64 | 7.70 | 7.33 | 7.33 | -0.27 | -3.55% | 4,424,395 |
| Dec 2, 2024 | 7.46 | 7.63 | 7.15 | 7.60 | 0.26 | 3.54% | 7,961,837 |
| Nov 29, 2024 | 7.36 | 7.49 | 7.20 | 7.34 | -0.44 | -5.66% | 6,793,849 |
| Nov 27, 2024 | 8.25 | 8.48 | 7.78 | 7.78 | -0.39 | -4.77% | 8,729,848 |
| Nov 26, 2024 | 8.15 | 8.41 | 8.11 | 8.17 | -0.05 | -0.61% | 8,297,300 |
| Nov 25, 2024 | 8.04 | 8.26 | 8.00 | 8.22 | 0.28 | 3.53% | 32,490,200 |
| Nov 22, 2024 | 7.59 | 8.18 | 7.56 | 7.94 | 0.43 | 5.73% | 6,219,700 |
| Nov 21, 2024 | 7.58 | 7.66 | 7.48 | 7.51 | -0.03 | -0.40% | 4,459,507 |
| Nov 20, 2024 | 7.56 | 7.57 | 7.44 | 7.54 | -0.02 | -0.26% | 3,309,700 |
| Nov 19, 2024 | 7.47 | 7.67 | 7.35 | 7.56 | -0.03 | -0.40% | 4,976,315 |
| Nov 18, 2024 | 7.65 | 7.88 | 7.56 | 7.59 | -0.05 | -0.65% | 4,421,337 |
| Nov 15, 2024 | 7.89 | 7.94 | 7.56 | 7.64 | -0.18 | -2.30% | 6,227,400 |
| Nov 14, 2024 | 8.14 | 8.53 | 7.62 | 7.82 | -0.27 | -3.34% | 12,259,613 |
| Nov 13, 2024 | 8.49 | 8.54 | 8.06 | 8.09 | -0.42 | -4.94% | 7,417,215 |
| Nov 12, 2024 | 8.34 | 8.55 | 8.25 | 8.51 | 0.09 | 1.07% | 4,595,700 |
| Nov 11, 2024 | 8.20 | 8.44 | 8.13 | 8.42 | 0.30 | 3.69% | 3,620,510 |
| Nov 8, 2024 | 7.96 | 8.15 | 7.90 | 8.12 | 0.11 | 1.37% | 3,280,900 |
| Nov 7, 2024 | 8.23 | 8.25 | 7.94 | 8.01 | -0.22 | -2.67% | 5,534,040 |
| Nov 6, 2024 | 8.25 | 8.35 | 8.01 | 8.23 | 0.03 | 0.37% | 9,202,913 |
| Nov 5, 2024 | 8.21 | 8.32 | 8.01 | 8.20 | -0.04 | -0.49% | 3,531,620 |
| Nov 4, 2024 | 8.06 | 8.39 | 8.06 | 8.24 | 0.18 | 2.23% | 4,276,900 |
| Nov 1, 2024 | 8.06 | 8.22 | 8.00 | 8.06 | 0.02 | 0.25% | 4,658,365 |
| Oct 31, 2024 | 8.21 | 8.30 | 8.03 | 8.04 | -0.19 | -2.31% | 3,083,070 |