Dark

PAGS
PagSeguro Digital Ltd.
stock NYSE

At Close

Dec 19, 2025 3:59:56 PM EST

9.56USD+0.315%(+0.03)3,138,870

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 19, 2025 8:56:30 AM EST

9.57USD+0.420%(+0.04)1,201

After-hours

Dec 19, 2025 4:19:30 PM EST

9.56USD0.000%(0.00)1,555

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	9.5800	9.7400	9.5000	9.5600	+0.315%	3,138,870	0.000%
2025-12-18	9.5000	9.5900	9.3850	9.5300	+2.034%	3,554,778	+0.315%
2025-12-17	9.7150	9.7150	9.3250	9.3400	-3.811%	5,025,102	+2.355%
2025-12-16	9.9200	9.9200	9.6250	9.7100	-3.094%	3,740,312	-1.545%
2025-12-15	10.4300	10.4300	9.9650	10.0200	-2.339%	3,725,148	-4.591%
2025-12-12	10.3000	10.4450	10.2000	10.2600	+0.391%	4,009,700	-6.823%
2025-12-11	10.0600	10.2750	10.0600	10.2200	+1.389%	3,349,282	-6.458%
2025-12-10	9.8300	10.2650	9.7300	10.0800	+1.715%	4,422,791	-5.159%
2025-12-09	9.8300	9.9700	9.7464	9.9100	-1.098%	3,226,114	-3.532%
2025-12-08	9.9400	10.1600	9.8100	10.0200	+2.245%	4,176,924	-4.591%
2025-12-05	10.4000	10.5500	9.7300	9.8000	-5.497%	6,039,716	-2.449%
2025-12-04	10.5900	10.6600	10.2000	10.3700	+0.484%	4,652,977	-7.811%
2025-12-03	10.9700	11.0699	10.2700	10.3200	-5.581%	7,383,083	-7.364%
2025-12-02	10.4800	10.9650	10.4650	10.9300	+4.894%	5,520,469	-12.534%
2025-12-01	10.2900	10.4750	10.2300	10.4200	-0.573%	4,070,161	-8.253%
2025-11-28	10.1000	10.5800	10.0000	10.4800	+4.800%	4,094,807	-8.779%
2025-11-26	9.7900	10.0000	9.7900	10.0000	+2.041%	4,388,150	-4.400%
2025-11-25	10.0100	10.0100	9.4750	9.8000	-0.407%	5,597,791	-2.449%
2025-11-24	9.7400	9.9450	9.6150	9.8400	+1.653%	8,253,126	-2.846%
2025-11-21	9.3500	9.7050	9.3000	9.6800	+4.989%	6,758,525	-1.240%
2025-11-20	10.0400	10.1550	9.1450	9.2200	-6.963%	9,646,307	+3.688%
2025-11-19	9.6100	9.9900	9.5204	9.9100	+3.445%	8,637,679	-3.532%
2025-11-18	9.3500	9.6850	9.2800	9.5800	+2.241%	4,886,577	-0.209%
2025-11-17	9.3100	9.6050	9.2000	9.3700	-0.213%	5,274,994	+2.028%
2025-11-14	9.2900	9.5400	9.2520	9.3900	0.000%	3,655,270	+1.810%
2025-11-13	9.8200	10.2900	9.3700	9.3900	-0.530%	10,140,214	+1.810%
2025-11-12	9.9400	9.9400	9.4050	9.4400	-4.935%	5,598,574	+1.271%
2025-11-11	9.5400	9.9500	9.4800	9.9300	+4.747%	4,456,980	-3.726%
2025-11-10	9.4200	9.6000	9.3450	9.4800	+2.376%	3,088,782	+0.844%
2025-11-07	9.3200	9.3200	8.9650	9.2600	-2.218%	4,058,549	+3.240%
2025-11-06	9.7100	9.7100	9.4350	9.4700	-1.661%	2,429,420	+0.950%
2025-11-05	9.4000	9.6600	9.3600	9.6300	+3.437%	3,029,139	-0.727%
2025-11-04	9.2800	9.4300	9.2200	9.3100	-1.586%	2,689,864	+2.685%
2025-11-03	9.6700	9.7000	9.4100	9.4600	-1.356%	3,320,909	+1.057%
2025-10-31	9.4000	9.6000	9.3500	9.5900	+2.239%	3,137,382	-0.313%
2025-10-30	9.3900	9.5650	9.2700	9.3800	-1.263%	2,060,321	+1.919%
2025-10-29	9.6600	9.7700	9.4600	9.5000	-1.860%	3,490,505	+0.632%
2025-10-28	9.8900	9.8900	9.5200	9.6800	-2.714%	4,606,773	-1.240%
2025-10-27	9.8000	10.0400	9.6600	9.9500	+3.862%	5,005,166	-3.920%
2025-10-24	9.5500	9.7400	9.4500	9.5800	+2.132%	5,646,289	-0.209%
2025-10-23	9.1100	9.4000	9.0001	9.3800	+3.190%	3,817,337	+1.919%
2025-10-22	9.0300	9.1550	8.9400	9.0900	+0.110%	4,002,835	+5.171%
2025-10-21	8.9800	9.2200	8.9400	9.0800	+0.554%	2,975,996	+5.286%
2025-10-20	8.8600	9.0400	8.7550	9.0300	+2.965%	3,430,726	+5.869%
2025-10-17	8.7000	8.9400	8.6100	8.7700	0.000%	5,417,323	+9.008%
2025-10-16	9.0000	9.0200	8.7700	8.7700	-2.121%	4,738,168	+9.008%
2025-10-15	8.7600	9.1550	8.7600	8.9600	+2.400%	5,047,385	+6.696%
2025-10-14	8.5400	8.9700	8.5200	8.7500	-1.130%	5,634,629	+9.257%
2025-10-13	8.9200	8.9751	8.7300	8.8500	+1.143%	4,071,972	+8.023%
2025-10-10	9.2600	9.3100	8.7300	8.7500	-4.684%	3,255,780	+9.257%
2025-10-09	9.2500	9.3700	9.1600	9.1800	-1.713%	4,202,711	+4.139%
2025-10-08	9.0100	9.3500	9.0100	9.3400	+4.125%	4,779,418	+2.355%
2025-10-07	9.2100	9.2250	8.9600	8.9700	-2.500%	3,439,455	+6.577%
2025-10-06	9.3800	9.3900	9.1900	9.2000	-1.604%	3,082,006	+3.913%
2025-10-03	9.5000	9.5700	9.3400	9.3500	-2.401%	3,808,769	+2.246%
2025-10-02	9.8500	9.9400	9.4600	9.5800	-2.741%	3,664,977	-0.209%
2025-10-01	10.0800	10.1100	9.7300	9.8500	-1.500%	4,898,731	-2.944%
2025-09-30	10.3100	10.3400	9.8300	10.0000	-3.101%	3,623,105	-4.400%
2025-09-29	10.2400	10.3993	10.1800	10.3200	+2.789%	4,766,607	-7.364%
2025-09-26	10.0600	10.1300	9.7800	10.0400	-0.100%	3,512,975	-4.781%
2025-09-25	10.2100	10.4000	10.0300	10.0500	-2.899%	3,973,804	-4.876%
2025-09-24	10.1800	10.3700	10.1400	10.3500	+1.670%	4,161,705	-7.633%
2025-09-23	10.2800	10.4900	10.1600	10.1800	-0.391%	3,893,430	-6.090%
2025-09-22	10.4100	10.5000	10.0100	10.2200	-3.128%	4,739,961	-6.458%
2025-09-19	10.9800	11.1600	10.4250	10.5500	-0.846%	10,756,435	-9.384%
2025-09-18	10.7500	10.7999	10.4235	10.6400	0.000%	4,950,498	-10.150%
2025-09-17	10.8000	10.8350	10.4500	10.6400	-0.931%	5,733,344	-10.150%
2025-09-16	10.0900	10.7800	10.0100	10.7400	+10.722%	11,013,226	-10.987%
2025-09-15	9.6500	9.7850	9.5550	9.7000	+1.677%	4,304,454	-1.443%
2025-09-12	9.4900	9.6350	9.4450	9.5400	+0.633%	5,235,776	+0.210%
2025-09-11	9.2800	9.5200	9.2500	9.4800	+2.597%	3,399,629	+0.844%
2025-09-10	9.5200	9.5400	9.2000	9.2400	-2.941%	6,170,670	+3.463%
2025-09-09	9.5000	9.8700	9.5000	9.5200	0.000%	5,129,306	+0.420%
2025-09-08	9.6000	9.6500	9.2450	9.5200	-0.833%	3,528,181	+0.420%
2025-09-05	9.3500	9.7500	9.3500	9.6000	+3.672%	5,156,745	-0.417%
2025-09-04	9.0800	9.2800	8.9250	9.2600	+1.758%	4,245,751	+3.240%
2025-09-03	9.0700	9.1750	8.9600	9.1000	+0.887%	3,231,856	+5.055%
2025-09-02	8.8000	9.1300	8.7116	9.0200	+0.670%	4,008,779	+5.987%
2025-08-29	8.9300	8.9800	8.8200	8.9600	+0.336%	3,073,954	+6.696%
2025-08-28	8.7900	9.1100	8.7750	8.9300	+3.118%	4,734,357	+7.055%
2025-08-27	8.6000	8.6900	8.4201	8.6600	+1.287%	12,811,421	+10.393%
2025-08-26	8.5400	8.6299	8.4900	8.5500	-0.697%	3,329,113	+11.813%
2025-08-25	8.6800	8.7750	8.6000	8.6100	-1.375%	2,582,649	+11.034%
2025-08-22	8.4200	8.7900	8.4200	8.7300	+4.177%	4,092,695	+9.507%
2025-08-21	8.3300	8.5000	8.2600	8.3800	-0.119%	4,122,914	+14.081%
2025-08-20	8.6100	8.6900	8.3700	8.3900	-2.555%	3,751,525	+13.945%
2025-08-19	9.0550	9.0550	8.5900	8.6100	-4.967%	3,637,429	+11.034%
2025-08-18	9.1300	9.1784	8.9900	9.0600	+0.332%	3,691,323	+5.519%
2025-08-15	8.9500	9.2550	8.9000	9.0300	+3.200%	5,627,444	+5.869%
2025-08-14	8.6000	9.0150	8.5200	8.7500	-7.309%	7,761,227	+9.257%
2025-08-13	9.0200	9.4500	9.0200	9.4400	+5.593%	6,592,206	+1.271%
2025-08-12	8.6700	9.0000	8.6600	8.9400	+4.930%	3,786,804	+6.935%
2025-08-11	8.4700	8.5500	8.3400	8.5200	+0.118%	4,332,612	+12.207%
2025-08-08	8.3800	8.6500	8.2600	8.5100	+3.780%	5,769,436	+12.338%
2025-08-07	8.3100	8.3800	8.1550	8.2000	-1.205%	4,068,213	+16.585%
2025-08-06	8.1700	8.3350	8.0900	8.3000	+3.106%	4,597,094	+15.181%
2025-08-05	8.0100	8.1650	7.9050	8.0500	+0.499%	4,134,948	+18.758%
2025-08-04	7.9100	8.0450	7.8500	8.0100	+3.355%	3,695,000	+19.351%
2025-08-01	7.8400	7.9250	7.7350	7.7500	-1.022%	3,460,404	+23.355%
2025-07-31	7.8300	7.9300	7.7450	7.8300	-0.760%	4,215,142	+22.095%
2025-07-30	7.9100	7.9600	7.7600	7.8900	-0.630%	5,056,760	+21.166%
2025-07-29	8.1200	8.1400	7.8900	7.9400	-2.217%	3,099,360	+20.403%
2025-07-28	8.1300	8.1950	8.0200	8.1200	-0.490%	5,788,842	+17.734%
2025-07-25	8.0800	8.1800	8.0100	8.1600	+1.746%	2,993,153	+17.157%
2025-07-24	8.0800	8.1263	7.9600	8.0200	-2.195%	3,116,331	+19.202%
2025-07-23	7.9900	8.3200	7.8100	8.2000	+3.145%	4,378,057	+16.585%
2025-07-22	8.0900	8.2100	7.9000	7.9500	-0.625%	6,712,009	+20.252%
2025-07-21	8.0800	8.1000	7.9350	8.0000	+1.010%	5,723,231	+19.500%
2025-07-18	8.4400	8.6000	7.9000	7.9200	-6.714%	9,601,289	+20.707%
2025-07-17	8.4000	8.6250	8.3750	8.4900	+0.712%	4,840,998	+12.603%
2025-07-16	8.5400	8.5800	8.3450	8.4300	-1.863%	4,645,646	+13.405%
2025-07-15	8.7600	8.8700	8.5700	8.5900	-0.923%	3,994,189	+11.292%
2025-07-14	8.7200	8.7850	8.5500	8.6700	-0.230%	3,817,253	+10.265%
2025-07-11	8.9600	9.0700	8.6900	8.6900	-3.978%	3,496,961	+10.012%
2025-07-10	9.1100	9.1150	8.9200	9.0500	-3.209%	4,749,402	+5.635%
2025-07-09	9.2200	9.3900	9.1600	9.3500	+1.520%	4,809,799	+2.246%
2025-07-08	9.2200	9.3200	9.0700	9.2100	+0.436%	3,433,384	+3.800%
2025-07-07	9.3400	9.4000	9.0450	9.1700	-2.550%	4,581,303	+4.253%
2025-07-03	9.5100	9.5100	9.3120	9.4100	-0.106%	3,129,009	+1.594%
2025-07-02	9.7200	9.9000	9.3600	9.4200	-0.317%	7,387,113	+1.486%
2025-07-01	9.6100	9.6100	9.3600	9.4500	-1.971%	5,245,617	+1.164%
2025-06-30	9.4500	9.7200	9.4400	9.6400	+2.662%	4,224,338	-0.830%
2025-06-27	9.3700	9.5300	9.3300	9.3900	+0.213%	5,358,760	+1.810%
2025-06-26	9.6400	9.7000	9.3100	9.3700	-2.801%	4,656,540	+2.028%
2025-06-25	9.8500	9.9250	9.6000	9.6400	-3.213%	6,190,673	-0.830%
2025-06-24	9.2300	10.0700	9.1840	9.9600	+10.177%	8,836,450	-4.016%
2025-06-23	8.9400	9.0700	8.8100	9.0400	+0.444%	5,410,981	+5.752%
2025-06-20	9.3000	9.3393	8.9700	9.0000	-2.703%	6,402,331	+6.222%
2025-06-18	9.3500	9.3800	9.1261	9.2500	-0.108%	6,419,420	+3.351%
2025-06-17	9.2900	9.4600	9.2001	9.2600	-1.699%	5,130,063	+3.240%
2025-06-16	8.5200	9.4250	8.4500	9.4200	+12.679%	8,576,915	+1.486%
2025-06-13	8.4300	8.4800	8.2500	8.3600	-1.878%	5,433,205	+14.354%
2025-06-12	8.7900	8.9408	8.5000	8.5200	-6.476%	9,294,038	+12.207%
2025-06-11	8.5900	9.1200	8.4600	9.1100	+6.425%	8,857,955	+4.940%
2025-06-10	8.5950	8.7900	8.4900	8.5600	+0.588%	7,093,462	+11.682%
2025-06-09	8.6000	8.7350	8.4600	8.5100	-3.075%	11,928,528	+12.338%
2025-06-06	8.9200	8.9700	8.5000	8.7800	-0.679%	8,267,995	+8.884%
2025-06-05	8.9600	9.1700	8.8300	8.8400	-1.339%	6,651,093	+8.145%
2025-06-04	9.1600	9.2900	8.6800	8.9600	-1.862%	10,505,936	+6.696%
2025-06-03	9.0000	9.1750	8.8950	9.1300	+0.110%	7,673,154	+4.710%
2025-06-02	8.9800	9.2500	8.8150	9.1200	+2.357%	5,884,259	+4.825%
2025-05-30	8.5100	9.0000	8.4900	8.9100	+3.846%	8,197,911	+7.295%
2025-05-29	8.9600	8.9600	8.5300	8.5800	-1.152%	4,795,211	+11.422%
2025-05-28	8.6350	8.8250	8.4500	8.6800	0.000%	6,915,037	+10.138%
2025-05-27	8.7000	8.8790	8.6350	8.6800	+0.463%	8,201,854	+10.138%
2025-05-23	8.3200	8.7700	8.2200	8.6400	-2.373%	8,059,132	+10.648%
2025-05-22	8.5300	9.0900	8.5300	8.8500	+3.147%	8,613,975	+8.023%
2025-05-21	8.9200	8.9300	8.5600	8.5800	-4.772%	4,135,886	+11.422%
2025-05-20	9.0200	9.0800	8.8750	9.0100	-0.332%	4,097,391	+6.104%
2025-05-19	8.8600	9.1200	8.8100	9.0400	+1.119%	5,212,761	+5.752%
2025-05-16	8.9000	9.0250	8.6150	8.9400	-0.112%	9,371,483	+6.935%
2025-05-15	9.6100	9.6600	8.8150	8.9500	-8.016%	14,081,181	+6.816%
2025-05-14	9.8600	9.9750	9.3600	9.7300	-1.418%	10,577,994	-1.747%
2025-05-13	9.8000	9.9400	9.6500	9.8700	+1.231%	9,319,583	-3.141%
2025-05-12	10.1000	10.2100	9.5500	9.7500	-1.015%	7,482,219	-1.949%
2025-05-09	9.9800	10.0000	9.5700	9.8500	-1.204%	5,070,711	-2.944%
2025-05-08	9.7300	10.1000	9.7100	9.9700	+4.398%	3,337,744	-4.112%
2025-05-07	9.7000	9.7600	9.4950	9.5500	-1.648%	2,761,111	+0.105%
2025-05-06	9.4300	9.8400	9.3602	9.7100	+1.463%	3,160,329	-1.545%
2025-05-05	9.6400	9.6800	9.5000	9.5700	-0.726%	4,139,369	-0.104%
2025-05-02	10.0100	10.0200	9.5300	9.6400	-1.128%	4,778,325	-0.830%
2025-05-01	10.0300	10.0400	9.7150	9.7500	-2.792%	2,949,031	-1.949%
2025-04-30	9.8200	10.0500	9.6600	10.0300	0.000%	4,726,643	-4.686%
2025-04-29	9.9200	10.1350	9.9100	10.0300	+1.313%	4,669,537	-4.686%
2025-04-28	9.8600	10.0000	9.7750	9.9000	+0.202%	3,038,170	-3.434%
2025-04-25	9.6200	9.8900	9.5700	9.8800	+2.810%	4,436,787	-3.239%
2025-04-24	9.3900	9.6200	9.0620	9.6100	+4.004%	7,460,493	-0.520%
2025-04-23	9.4600	9.5060	9.1400	9.2400	-1.176%	6,107,183	+3.463%
2025-04-22	8.9000	9.4300	8.9000	9.3500	+10.390%	7,287,614	+2.246%
2025-04-21	8.4200	8.6600	8.3700	8.4700	-0.703%	2,440,915	+12.869%
2025-04-17	8.3900	8.5750	8.3650	8.5300	+1.427%	2,253,022	+12.075%
2025-04-16	8.4500	8.5300	8.2800	8.4100	-1.291%	2,069,544	+13.674%
2025-04-15	8.5000	8.6050	8.4400	8.5200	+0.472%	2,575,038	+12.207%
2025-04-14	8.5400	8.6000	8.3100	8.4800	+1.073%	4,249,734	+12.736%
2025-04-11	8.0900	8.5100	7.9200	8.3900	+4.224%	3,945,569	+13.945%
2025-04-10	8.2200	8.3300	7.8200	8.0500	-3.938%	3,690,084	+18.758%
2025-04-09	7.4500	8.4000	7.4400	8.3800	+10.118%	7,390,724	+14.081%
2025-04-08	7.9950	8.1050	7.5200	7.6100	-2.685%	6,513,220	+25.624%
2025-04-07	7.5600	8.1500	7.3600	7.8200	-0.635%	6,911,103	+22.251%
2025-04-04	8.1500	8.1850	7.5800	7.8700	-7.412%	6,594,684	+21.474%
2025-04-03	7.7100	8.5050	7.7100	8.5000	+6.383%	7,201,541	+12.471%
2025-04-02	7.5600	8.0250	7.5100	7.9900	+4.036%	4,872,837	+19.650%
2025-04-01	7.6500	7.8200	7.5750	7.6800	+0.655%	2,155,060	+24.479%
2025-03-31	7.7500	7.7500	7.4800	7.6300	-3.783%	3,824,593	+25.295%
2025-03-28	8.0700	8.1400	7.8500	7.9300	-2.819%	2,439,341	+20.555%
2025-03-27	8.1600	8.2250	8.0500	8.1600	+0.123%	2,030,934	+17.157%
2025-03-26	8.2400	8.3800	8.0650	8.1500	-1.332%	2,542,522	+17.301%
2025-03-25	8.3600	8.4393	8.2550	8.2600	-0.362%	2,110,200	+15.738%
2025-03-24	8.2800	8.4750	8.1800	8.2900	+0.363%	2,902,626	+15.320%
2025-03-21	8.3000	8.3900	8.2520	8.2600	-2.017%	3,848,879	+15.738%
2025-03-20	8.3000	8.5250	8.1900	8.4300	-1.056%	3,577,111	+13.405%
2025-03-19	8.1800	8.6300	8.1800	8.5200	+7.985%	5,684,367	+12.207%
2025-03-18	8.3300	8.3500	7.8200	7.8900	-5.168%	3,793,991	+21.166%
2025-03-17	7.8400	8.3200	7.8210	8.3200	+6.530%	4,609,524	+14.904%
2025-03-14	7.6100	7.8700	7.6000	7.8100	+4.272%	2,980,571	+22.407%
2025-03-13	7.3600	7.6550	7.3400	7.4900	+1.628%	3,022,402	+27.637%
2025-03-12	7.3900	7.4100	7.2350	7.3700	+0.821%	2,609,000	+29.715%
2025-03-11	7.2800	7.3950	7.1600	7.3100	+0.828%	4,643,226	+30.780%
2025-03-10	7.4100	7.4600	7.2200	7.2500	-3.462%	4,910,284	+31.862%
2025-03-07	7.5400	7.6550	7.3000	7.5100	-0.530%	2,789,322	+27.297%
2025-03-06	7.4600	7.8450	7.4600	7.5500	+0.266%	3,675,669	+26.623%
2025-03-05	7.1600	7.5400	7.1600	7.5300	+6.356%	5,485,074	+26.959%
2025-03-04	6.9800	7.1700	6.7000	7.0800	-0.840%	6,686,114	+35.028%
2025-03-03	7.4800	7.6250	7.0850	7.1400	-2.989%	3,800,800	+33.894%
2025-02-28	7.4800	7.6000	7.2650	7.3600	-4.291%	6,407,881	+29.891%
2025-02-27	7.8600	8.1350	7.6400	7.6900	-2.904%	4,185,510	+24.317%
2025-02-26	7.8900	8.1100	7.8100	7.9200	+0.380%	6,201,184	+20.707%
2025-02-25	7.8300	8.1450	7.7900	7.8900	+1.414%	5,666,458	+21.166%
2025-02-24	8.0000	8.1480	7.7000	7.7800	-3.354%	6,161,999	+22.879%
2025-02-21	8.5300	8.9700	8.0000	8.0500	-1.348%	8,421,899	+18.758%
2025-02-20	8.1400	8.2550	8.0400	8.1600	+0.493%	4,525,326	+17.157%
2025-02-19	8.1500	8.2099	8.0350	8.1200	-1.695%	3,640,500	+17.734%
2025-02-18	8.0500	8.2700	8.0100	8.2600	+2.736%	5,316,915	+15.738%
2025-02-14	7.8500	8.1400	7.8300	8.0400	+3.876%	2,376,048	+18.905%
2025-02-13	7.6000	7.7500	7.5400	7.7400	+2.111%	2,256,931	+23.514%
2025-02-12	7.5600	7.6100	7.4100	7.5800	-1.558%	3,342,898	+26.121%
2025-02-11	7.5700	7.8000	7.5200	7.7000	+0.917%	2,700,904	+24.156%
2025-02-10	7.5400	7.6500	7.4000	7.6300	+2.692%	2,993,739	+25.295%
2025-02-07	7.6200	7.6900	7.3700	7.4300	-3.129%	3,508,320	+28.668%
2025-02-06	7.8400	7.9000	7.6100	7.6700	-2.293%	2,983,593	+24.641%
2025-02-05	7.8300	8.0250	7.8200	7.8500	+0.128%	5,322,103	+21.783%
2025-02-04	7.2800	7.8800	7.2800	7.8400	+7.545%	6,180,979	+21.939%
2025-02-03	7.2400	7.4452	7.1700	7.2900	-2.148%	6,234,041	+31.139%
2025-01-31	7.6900	7.8200	7.4200	7.4500	-2.614%	5,277,837	+28.322%
2025-01-30	7.1400	7.7400	7.1400	7.6500	+8.357%	6,474,381	+24.967%
2025-01-29	7.0700	7.2400	7.0000	7.0600	-0.563%	3,039,783	+35.411%
2025-01-28	7.0200	7.2700	7.0200	7.1000	+1.284%	5,008,528	+34.648%
2025-01-27	6.7300	7.0300	6.7000	7.0100	+4.627%	7,905,891	+36.377%
2025-01-24	6.6900	6.9000	6.6700	6.7000	+1.056%	5,302,733	+42.687%
2025-01-23	6.6300	6.6900	6.5250	6.6300	-0.301%	3,805,173	+44.193%
2025-01-22	6.5300	6.9400	6.5050	6.6500	+1.372%	4,098,797	+43.759%
2025-01-21	6.7800	6.8000	6.5000	6.5600	-2.381%	3,983,276	+45.732%
2025-01-17	6.6800	6.8500	6.6100	6.7200	+1.205%	3,463,456	+42.262%
2025-01-16	6.5900	6.7750	6.5000	6.6400	-4.046%	4,751,079	+43.976%
2025-01-15	6.8600	6.9500	6.7100	6.9200	+4.217%	3,674,244	+38.150%
2025-01-14	6.6500	6.6800	6.5100	6.6400	+0.302%	3,552,385	+43.976%
2025-01-13	6.3500	6.6450	6.2600	6.6200	+4.088%	3,806,111	+44.411%
2025-01-10	6.1900	6.3800	6.1100	6.3600	+1.435%	5,206,533	+50.314%
2025-01-08	6.4300	6.4800	6.2600	6.2700	-4.566%	4,214,261	+52.472%
2025-01-07	6.4300	6.5900	6.3800	6.5700	+3.628%	4,026,549	+45.510%
2025-01-06	6.4300	6.5950	6.3218	6.3400	+0.955%	2,782,109	+50.789%
2025-01-03	6.4300	6.4600	6.2400	6.2800	-2.028%	5,243,710	+52.229%
2025-01-02	6.3500	6.6100	6.2686	6.4100	+2.396%	4,170,105	+49.142%
2024-12-31	6.2200	6.3100	6.1950	6.2600	+1.131%	2,326,609	+52.716%
2024-12-30	6.3800	6.3800	6.1800	6.1900	-2.978%	2,970,886	+54.443%
2024-12-27	6.4000	6.4800	6.3100	6.3800	-1.391%	3,595,337	+49.843%
2024-12-26	6.3300	6.5200	6.2600	6.4700	+1.411%	3,184,532	+47.759%
2024-12-24	6.3200	6.3800	6.2300	6.3800	+0.949%	1,800,357	+49.843%
2024-12-23	6.3400	6.3700	6.2400	6.3200	-1.250%	3,671,757	+51.266%
2024-12-20	6.2400	6.4500	6.2000	6.4000	+2.236%	7,866,205	+49.375%
2024-12-19	6.3200	6.3600	6.1100	6.2600	+0.643%	7,581,055	+52.716%
2024-12-18	6.7600	6.7800	6.1800	6.2200	-8.124%	7,057,591	+53.698%
2024-12-17	6.7000	7.0850	6.6500	6.7700	+0.894%	7,901,150	+41.211%
2024-12-16	7.0100	7.0100	6.6800	6.7100	-4.823%	5,221,185	+42.474%
2024-12-13	6.9700	7.1300	6.9200	7.0500	+1.439%	5,151,994	+35.603%
2024-12-12	7.0100	7.1100	6.8200	6.9500	-2.113%	5,998,804	+37.554%
2024-12-11	7.1500	7.3000	6.9200	7.1000	+0.141%	5,045,769	+34.648%
2024-12-10	7.0600	7.2000	6.9400	7.0900	-0.700%	5,138,475	+34.838%
2024-12-09	7.2500	7.4600	7.0900	7.1400	+0.422%	6,301,459	+33.894%
2024-12-06	7.3900	7.4262	7.0800	7.1100	-3.397%	6,111,745	+34.459%
2024-12-05	7.5300	7.6900	7.3300	7.3600	-1.604%	5,716,986	+29.891%
2024-12-04	7.3600	7.6700	7.3300	7.4800	+2.046%	6,052,423	+27.807%
2024-12-03	7.6400	7.7000	7.3300	7.3300	-3.553%	4,375,073	+30.423%
2024-12-02	7.4600	7.6300	7.1450	7.6000	+3.542%	7,839,284	+25.789%
2024-11-29	7.3600	7.4900	7.2000	7.3400	-5.656%	6,765,406	+30.245%
2024-11-27	8.2500	8.4750	7.7800	7.7800	-4.774%	8,669,552	+22.879%
2024-11-26	8.1500	8.4058	8.1100	8.1700	-0.608%	8,238,767	+17.013%
2024-11-25	8.0400	8.2550	8.0000	8.2200	+3.526%	27,788,466	+16.302%
2024-11-22	7.5900	8.1800	7.5600	7.9400	+5.726%	6,025,313	+20.403%
2024-11-21	7.5800	7.6600	7.4800	7.5100	-0.398%	4,411,857	+27.297%
2024-11-20	7.5600	7.5680	7.4400	7.5400	-0.265%	3,266,542	+26.790%
2024-11-19	7.4700	7.6700	7.3500	7.5600	-0.395%	4,919,636	+26.455%
2024-11-18	7.6500	7.8750	7.5600	7.5900	-0.654%	4,383,824	+25.955%
2024-11-15	7.8900	7.9400	7.5600	7.6400	-2.302%	6,160,585	+25.131%
2024-11-14	8.1400	8.5300	7.6200	7.8200	-3.337%	12,164,513	+22.251%
2024-11-13	8.4900	8.5400	8.0600	8.0900	-4.935%	7,042,878	+18.171%
2024-11-12	8.3400	8.5500	8.2500	8.5100	+1.069%	4,529,513	+12.338%
2024-11-11	8.2000	8.4400	8.1300	8.4200	+3.695%	3,599,854	+13.539%
2024-11-08	7.9600	8.1450	7.8950	8.1200	+1.373%	3,230,488	+17.734%
2024-11-07	8.2300	8.2500	7.9350	8.0100	-2.673%	5,442,766	+19.351%
2024-11-06	8.2500	8.3500	8.0100	8.2300	+0.366%	8,792,850	+16.160%
2024-11-05	8.2100	8.3200	8.0149	8.2000	-0.485%	3,511,548	+16.585%
2024-11-04	8.0600	8.3900	8.0600	8.2400	+2.233%	4,200,817	+16.019%
2024-11-01	8.0600	8.2200	8.0000	8.0600	+0.249%	4,569,117	+18.610%
2024-10-31	8.2100	8.3000	8.0250	8.0400	-2.309%	3,047,871	+18.905%
2024-10-30	8.3000	8.3200	8.1900	8.2300	-1.200%	3,930,996	+16.160%
2024-10-29	8.4000	8.4600	8.2800	8.3300	-0.359%	3,107,751	+14.766%
2024-10-28	8.3500	8.5000	8.3100	8.3600	+1.088%	2,948,481	+14.354%
2024-10-25	8.3400	8.4020	8.2400	8.2700	-0.241%	3,087,674	+15.599%
2024-10-24	8.3500	8.3800	8.1950	8.2900	-0.480%	2,787,228	+15.320%
2024-10-23	8.2400	8.5100	8.2400	8.3300	+0.483%	3,290,672	+14.766%
2024-10-22	8.2800	8.4100	8.1800	8.2900	-0.956%	3,854,143	+15.320%
2024-10-21	8.4300	8.4320	8.3000	8.3700	-0.594%	2,570,314	+14.217%
2024-10-18	8.4000	8.5050	8.3800	8.4200	+0.959%	2,350,656	+13.539%
2024-10-17	8.3400	8.3700	8.2000	8.3400	+0.120%	2,151,882	+14.628%
2024-10-16	8.3000	8.4450	8.1800	8.3300	+1.215%	2,918,740	+14.766%
2024-10-15	8.2600	8.3900	8.1700	8.2300	-1.673%	4,298,383	+16.160%
2024-10-14	8.1500	8.4700	8.1400	8.3700	+2.448%	3,460,647	+14.217%
2024-10-11	8.1100	8.2100	8.0400	8.1700	+0.245%	3,971,532	+17.013%
2024-10-10	8.0100	8.2700	7.9950	8.1500	+0.866%	17,631,302	+17.301%
2024-10-09	8.3300	8.3750	8.0700	8.0800	-3.349%	4,387,476	+18.317%
2024-10-08	8.1900	8.5500	8.1000	8.3600	+1.951%	3,860,529	+14.354%
2024-10-07	8.2200	8.2350	8.0000	8.2000	-0.365%	6,850,040	+16.585%
2024-10-04	8.3800	8.4900	8.1000	8.2300	+0.366%	5,856,772	+16.160%
2024-10-03	8.2100	8.2600	8.0500	8.2000	-1.442%	4,732,712	+16.585%
2024-10-02	8.6300	8.7100	8.3200	8.3200	-1.771%	3,294,055	+14.904%
2024-10-01	8.4600	8.5400	8.3100	8.4700	-1.626%	5,238,499	+12.869%
2024-09-30	8.8700	8.9050	8.5400	8.6100	-3.691%	5,807,209	+11.034%
2024-09-27	8.8600	9.1200	8.8600	8.9400	+1.476%	7,308,201	+6.935%
2024-09-26	9.1000	9.1800	8.6950	8.8100	-0.900%	9,415,242	+8.513%
2024-09-25	9.0800	9.1600	8.8400	8.8900	-2.948%	4,303,362	+7.537%
2024-09-24	9.2200	9.3800	9.1300	9.1600	+0.992%	4,599,129	+4.367%
2024-09-23	9.0000	9.2250	8.9900	9.0700	+0.110%	4,488,714	+5.402%
2024-09-20	9.4900	9.5600	9.0550	9.0600	-5.230%	5,947,990	+5.519%
2024-09-19	9.5700	9.6400	9.4350	9.5600	+2.796%	3,742,431	0.000%
2024-09-18	9.3000	9.5950	9.2000	9.3000	+0.758%	5,184,338	+2.796%
2024-09-17	9.1200	9.4100	9.0800	9.2300	+2.328%	5,447,344	+3.575%
2024-09-16	9.1100	9.2300	8.9400	9.0200	-1.096%	4,039,097	+5.987%
2024-09-13	9.1400	9.2700	9.0200	9.1200	+0.773%	7,444,875	+4.825%
2024-09-12	9.1500	9.3306	9.0200	9.0500	-1.416%	5,553,031	+5.635%
2024-09-11	9.0700	9.3850	9.0300	9.1800	+0.658%	5,019,784	+4.139%
2024-09-10	9.1500	9.2700	9.0100	9.1200	-0.545%	5,497,957	+4.825%
2024-09-09	9.3600	9.4300	9.1600	9.1700	-2.447%	4,399,461	+4.253%
2024-09-06	9.6800	9.7100	9.2500	9.4000	-3.093%	7,659,290	+1.702%
2024-09-05	9.4800	10.1250	9.3100	9.7000	-8.491%	12,674,201	-1.443%
2024-09-04	11.0000	11.0400	10.5150	10.6000	-4.159%	6,608,601	-9.811%
2024-09-03	11.0500	11.0800	10.6550	11.0600	-0.090%	7,213,337	-13.562%
2024-08-30	11.0500	11.3200	10.9400	11.0700	+3.169%	32,613,400	-13.640%
2024-08-29	10.9000	11.0000	10.7300	10.7300	-1.560%	5,619,984	-10.904%
2024-08-28	10.8400	11.1100	10.7050	10.9000	-0.819%	6,179,659	-12.294%
2024-08-27	11.0500	11.3050	10.8700	10.9900	-2.829%	8,540,698	-13.012%
2024-08-26	11.7500	11.9050	11.2950	11.3100	-3.663%	9,396,258	-15.473%
2024-08-23	11.8000	11.9700	11.4000	11.7400	+0.085%	11,669,777	-18.569%
2024-08-22	12.5600	12.5750	11.6200	11.7300	-5.934%	9,475,058	-18.500%
2024-08-21	13.7500	14.0050	12.4300	12.4700	-14.531%	11,705,303	-23.336%
2024-08-20	14.6000	14.8200	14.5000	14.5900	-0.068%	5,156,873	-34.476%
2024-08-19	14.2400	14.7400	14.2400	14.6000	+3.035%	4,816,819	-34.521%
2024-08-16	13.8900	14.4100	13.8900	14.1700	+2.016%	3,877,303	-32.534%
2024-08-15	13.3600	13.9700	13.3000	13.8900	+5.788%	4,467,021	-31.174%
2024-08-14	12.9400	13.1600	12.8700	13.1300	+2.179%	2,675,248	-27.190%
2024-08-13	12.7700	13.0050	12.6650	12.8500	+3.462%	2,424,194	-25.603%
2024-08-12	12.5300	12.6600	12.3700	12.4200	-0.799%	1,831,605	-23.027%
2024-08-09	12.2500	12.6400	12.1700	12.5200	+2.539%	2,236,497	-23.642%
2024-08-08	11.7400	12.3300	11.6700	12.2100	+5.077%	2,880,587	-21.704%
2024-08-07	11.9500	12.0350	11.5800	11.6200	-0.684%	2,083,998	-17.728%
2024-08-06	11.7300	12.0000	11.6400	11.7000	-0.426%	3,132,544	-18.291%
2024-08-05	11.3200	11.8150	11.2200	11.7500	-2.409%	2,660,003	-18.638%
2024-08-02	12.0300	12.1550	11.8350	12.0400	-2.825%	2,608,638	-20.598%
2024-08-01	12.8300	12.9629	12.3500	12.3900	-3.052%	2,312,091	-22.841%
2024-07-31	12.7800	12.9700	12.7200	12.7800	+0.630%	2,304,865	-25.196%
2024-07-30	13.1500	13.1800	12.5700	12.7000	-2.831%	1,853,819	-24.724%
2024-07-29	13.4400	13.5280	13.0100	13.0700	-2.097%	1,576,575	-26.855%
2024-07-26	13.4400	13.5150	13.2500	13.3500	+1.136%	2,250,938	-28.390%
2024-07-25	13.3000	13.6600	13.1700	13.2000	-0.452%	2,292,957	-27.576%
2024-07-24	13.3700	13.5100	13.2200	13.2600	-2.068%	2,120,474	-27.903%
2024-07-23	13.2400	13.8000	13.2400	13.5400	+1.045%	3,145,217	-29.394%
2024-07-22	13.1500	13.4700	13.0650	13.4000	+3.395%	2,091,535	-28.657%
2024-07-19	12.7900	12.9950	12.7100	12.9600	+1.567%	1,761,933	-26.235%
2024-07-18	13.2900	13.3700	12.7600	12.7600	-4.562%	2,352,599	-25.078%
2024-07-17	13.4900	13.5800	13.1850	13.3700	-1.979%	2,547,425	-28.497%
2024-07-16	13.4600	13.6900	13.3600	13.6400	+2.402%	2,914,594	-29.912%
2024-07-15	13.4100	13.4600	13.1900	13.3200	+0.075%	1,496,985	-28.228%
2024-07-12	13.3500	13.4350	13.1500	13.3100	+0.529%	3,235,616	-28.174%
2024-07-11	13.1700	13.3100	13.0500	13.2400	+2.477%	2,563,849	-27.795%
2024-07-10	12.7500	12.9600	12.5100	12.9200	+2.215%	3,377,615	-26.006%
2024-07-09	12.5700	12.7000	12.5200	12.6400	+0.717%	4,324,462	-24.367%
2024-07-08	12.1500	12.5800	12.1500	12.5500	+4.671%	3,588,161	-23.825%
2024-07-05	11.8400	12.1500	11.7600	11.9900	+0.587%	2,619,920	-20.267%
2024-07-03	11.7200	12.1450	11.6800	11.9200	+2.670%	1,539,461	-19.799%
2024-07-02	11.5200	11.6600	11.4150	11.6100	+1.044%	2,142,282	-17.657%

document.getElementById("cnpgmN").onerror = function(){this.style.display='none';}; .dark-mode .jKzcSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jKzcSq{ color: #333333; background-color: white; border: 2px solid #333333; }PAGSPagSeguro Digital Ltd.stock NYSE

PAGS
PagSeguro Digital Ltd.
stock NYSE