PagSeguro Digital Ltd.

AI Score

XX

Unlock

7.92
-0.24 (-2.94%)
At close: Mar 28, 2025, 3:59 PM
7.93
0.13%
After-hours: Mar 28, 2025, 06:00 PM EDT

PAGS Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.07 8.14 7.85 7.93 -0.23 -2.82% 1,967,639
Mar 27, 2025 8.16 8.23 8.05 8.16 0.01 0.12% 2,030,934
Mar 26, 2025 8.24 8.38 8.07 8.15 -0.11 -1.33% 2,581,403
Mar 25, 2025 8.36 8.44 8.26 8.26 -0.03 -0.36% 2,176,600
Mar 24, 2025 8.28 8.48 8.18 8.29 0.03 0.36% 3,113,300
Mar 21, 2025 8.30 8.39 8.25 8.26 -0.17 -2.02% 4,229,932
Mar 20, 2025 8.30 8.53 8.19 8.43 -0.09 -1.06% 3,601,376
Mar 19, 2025 8.18 8.63 8.18 8.52 0.63 7.98% 5,737,300
Mar 18, 2025 8.33 8.35 7.82 7.89 -0.43 -5.17% 3,888,522
Mar 17, 2025 7.84 8.32 7.82 8.32 0.51 6.53% 4,681,631
Mar 14, 2025 7.61 7.87 7.60 7.81 0.32 4.27% 3,029,600
Mar 13, 2025 7.36 7.66 7.34 7.49 0.12 1.63% 3,077,732
Mar 12, 2025 7.39 7.41 7.24 7.37 0.06 0.82% 2,648,206
Mar 11, 2025 7.28 7.40 7.16 7.31 0.06 0.83% 4,932,400
Mar 10, 2025 7.41 7.46 7.22 7.25 -0.26 -3.46% 4,974,056
Mar 7, 2025 7.54 7.66 7.30 7.51 -0.04 -0.53% 3,874,500
Mar 6, 2025 7.46 7.85 7.46 7.55 0.02 0.27% 3,704,800
Mar 5, 2025 7.16 7.54 7.16 7.53 0.45 6.36% 5,555,144
Mar 4, 2025 6.98 7.17 6.70 7.08 -0.06 -0.84% 6,773,615
Mar 3, 2025 7.48 7.63 7.09 7.14 -0.22 -2.99% 4,017,100
Feb 28, 2025 7.48 7.60 7.27 7.36 -0.33 -4.29% 6,466,400
Feb 27, 2025 7.86 8.14 7.64 7.69 -0.23 -2.90% 4,293,600
Feb 26, 2025 7.89 8.11 7.81 7.92 0.03 0.38% 6,295,931
Feb 25, 2025 7.83 8.15 7.79 7.89 0.11 1.41% 5,783,102
Feb 24, 2025 8.00 8.15 7.70 7.78 -0.27 -3.35% 6,239,635
Feb 21, 2025 8.53 8.97 8.00 8.05 -0.11 -1.35% 8,647,841
Feb 20, 2025 8.14 8.26 8.04 8.16 0.04 0.49% 4,579,432
Feb 19, 2025 8.15 8.21 8.04 8.12 -0.14 -1.69% 3,714,749
Feb 18, 2025 8.05 8.27 8.01 8.26 0.22 2.74% 5,446,508
Feb 14, 2025 7.85 8.14 7.83 8.04 0.30 3.88% 2,464,100
Feb 13, 2025 7.60 7.75 7.54 7.74 0.16 2.11% 2,315,223
Feb 12, 2025 7.56 7.61 7.41 7.58 -0.12 -1.56% 3,368,100
Feb 11, 2025 7.57 7.80 7.52 7.70 0.07 0.92% 2,729,300
Feb 10, 2025 7.54 7.65 7.40 7.63 0.20 2.69% 3,083,005
Feb 7, 2025 7.62 7.69 7.37 7.43 -0.24 -3.13% 3,591,300
Feb 6, 2025 7.84 7.90 7.61 7.67 -0.18 -2.29% 3,055,300
Feb 5, 2025 7.83 8.03 7.82 7.85 0.01 0.13% 5,356,735
Feb 4, 2025 7.28 7.88 7.28 7.84 0.55 7.54% 6,263,200
Feb 3, 2025 7.24 7.45 7.17 7.29 -0.16 -2.15% 6,323,000
Jan 31, 2025 7.69 7.82 7.42 7.45 -0.20 -2.61% 5,373,621
Jan 30, 2025 7.14 7.74 7.14 7.65 0.59 8.36% 6,559,503
Jan 29, 2025 7.07 7.24 7.00 7.06 -0.04 -0.56% 3,105,702
Jan 28, 2025 7.02 7.27 7.02 7.10 0.09 1.28% 5,064,009
Jan 27, 2025 6.73 7.03 6.70 7.01 0.31 4.63% 8,006,900
Jan 24, 2025 6.69 6.90 6.67 6.70 0.07 1.06% 5,350,267
Jan 23, 2025 6.63 6.69 6.53 6.63 -0.02 -0.30% 3,920,623
Jan 22, 2025 6.53 6.94 6.51 6.65 0.09 1.37% 4,145,813
Jan 21, 2025 6.78 6.80 6.50 6.56 -0.16 -2.38% 4,046,006
Jan 17, 2025 6.68 6.85 6.61 6.72 0.08 1.20% 3,588,816
Jan 16, 2025 6.59 6.78 6.50 6.64 -0.28 -4.05% 4,881,490