Dark

PAGS
PagSeguro Digital Ltd.
stock NYSE

At Close

Oct 22, 2025 3:59:55 PM EDT

9.09USD+0.110%(+0.01)4,002,735

7.75Bid 10.54Ask 2.79Spread

Pre-market

Oct 21, 2025 9:17:30 AM EDT

9.06USD+0.332%(+0.03)0

After-hours

Oct 22, 2025 4:00:30 PM EDT

9.09USD0.000%(0.00)6,692

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-22	8.9900	9.1500	8.9400	9.0900	+0.110%	4,002,735	0.000%
2025-10-21	8.9500	9.2200	8.9500	9.0800	+0.554%	2,975,484	+0.110%
2025-10-20	8.8600	9.0400	8.7550	9.0300	+2.965%	3,430,726	+0.664%
2025-10-17	8.7000	8.9400	8.6100	8.7700	0.000%	5,417,323	+3.649%
2025-10-16	9.0000	9.0200	8.7700	8.7700	-2.121%	4,738,168	+3.649%
2025-10-15	8.7600	9.1550	8.7600	8.9600	+2.400%	5,047,385	+1.451%
2025-10-14	8.5400	8.9700	8.5200	8.7500	-1.130%	5,634,629	+3.886%
2025-10-13	8.9200	8.9751	8.7300	8.8500	+1.143%	4,071,972	+2.712%
2025-10-10	9.2600	9.3100	8.7300	8.7500	-4.684%	3,255,780	+3.886%
2025-10-09	9.2500	9.3700	9.1600	9.1800	-1.713%	4,202,711	-0.980%
2025-10-08	9.0100	9.3500	9.0100	9.3400	+4.125%	4,779,418	-2.677%
2025-10-07	9.2100	9.2250	8.9600	8.9700	-2.500%	3,439,455	+1.338%
2025-10-06	9.3800	9.3900	9.1900	9.2000	-1.604%	3,082,006	-1.196%
2025-10-03	9.5000	9.5700	9.3400	9.3500	-2.401%	3,808,769	-2.781%
2025-10-02	9.8500	9.9400	9.4600	9.5800	-2.741%	3,664,977	-5.115%
2025-10-01	10.0800	10.1100	9.7300	9.8500	-1.500%	4,898,731	-7.716%
2025-09-30	10.3100	10.3400	9.8300	10.0000	-3.101%	3,623,105	-9.100%
2025-09-29	10.2400	10.3993	10.1800	10.3200	+2.789%	4,766,607	-11.919%
2025-09-26	10.0600	10.1300	9.7800	10.0400	-0.100%	3,512,975	-9.462%
2025-09-25	10.2100	10.4000	10.0300	10.0500	-2.899%	3,973,804	-9.552%
2025-09-24	10.1800	10.3700	10.1400	10.3500	+1.670%	4,161,705	-12.174%
2025-09-23	10.2800	10.4900	10.1600	10.1800	-0.391%	3,893,430	-10.707%
2025-09-22	10.4100	10.5000	10.0100	10.2200	-3.128%	4,739,961	-11.057%
2025-09-19	10.9800	11.1600	10.4250	10.5500	-0.846%	10,756,435	-13.839%
2025-09-18	10.7500	10.7999	10.4235	10.6400	0.000%	4,950,498	-14.568%
2025-09-17	10.8000	10.8350	10.4500	10.6400	-0.931%	5,733,344	-14.568%
2025-09-16	10.0900	10.7800	10.0100	10.7400	+10.722%	11,013,226	-15.363%
2025-09-15	9.6500	9.7850	9.5550	9.7000	+1.677%	4,304,454	-6.289%
2025-09-12	9.4900	9.6350	9.4450	9.5400	+0.633%	5,235,776	-4.717%
2025-09-11	9.2800	9.5200	9.2500	9.4800	+2.597%	3,399,629	-4.114%
2025-09-10	9.5200	9.5400	9.2000	9.2400	-2.941%	6,170,670	-1.623%
2025-09-09	9.5000	9.8700	9.5000	9.5200	0.000%	5,129,306	-4.517%
2025-09-08	9.6000	9.6500	9.2450	9.5200	-0.833%	3,528,181	-4.517%
2025-09-05	9.3500	9.7500	9.3500	9.6000	+3.672%	5,156,745	-5.313%
2025-09-04	9.0800	9.2800	8.9250	9.2600	+1.758%	4,245,751	-1.836%
2025-09-03	9.0700	9.1750	8.9600	9.1000	+0.887%	3,231,856	-0.110%
2025-09-02	8.8000	9.1300	8.7116	9.0200	+0.670%	4,008,779	+0.776%
2025-08-29	8.9300	8.9800	8.8200	8.9600	+0.336%	3,073,954	+1.451%
2025-08-28	8.7900	9.1100	8.7750	8.9300	+3.118%	4,734,357	+1.792%
2025-08-27	8.6000	8.6900	8.4201	8.6600	+1.287%	12,811,421	+4.965%
2025-08-26	8.5400	8.6299	8.4900	8.5500	-0.697%	3,329,113	+6.316%
2025-08-25	8.6800	8.7750	8.6000	8.6100	-1.375%	2,582,649	+5.575%
2025-08-22	8.4200	8.7900	8.4200	8.7300	+4.177%	4,092,695	+4.124%
2025-08-21	8.3300	8.5000	8.2600	8.3800	-0.119%	4,122,914	+8.473%
2025-08-20	8.6100	8.6900	8.3700	8.3900	-2.555%	3,751,525	+8.343%
2025-08-19	9.0550	9.0550	8.5900	8.6100	-4.967%	3,637,429	+5.575%
2025-08-18	9.1300	9.1784	8.9900	9.0600	+0.332%	3,691,323	+0.331%
2025-08-15	8.9500	9.2550	8.9000	9.0300	+3.200%	5,627,444	+0.664%
2025-08-14	8.6000	9.0150	8.5200	8.7500	-7.309%	7,761,227	+3.886%
2025-08-13	9.0200	9.4500	9.0200	9.4400	+5.593%	6,592,206	-3.708%
2025-08-12	8.6700	9.0000	8.6600	8.9400	+4.930%	3,786,804	+1.678%
2025-08-11	8.4700	8.5500	8.3400	8.5200	+0.118%	4,332,612	+6.690%
2025-08-08	8.3800	8.6500	8.2600	8.5100	+3.780%	5,769,436	+6.816%
2025-08-07	8.3100	8.3800	8.1550	8.2000	-1.205%	4,068,213	+10.854%
2025-08-06	8.1700	8.3350	8.0900	8.3000	+3.106%	4,597,094	+9.518%
2025-08-05	8.0100	8.1650	7.9050	8.0500	+0.499%	4,134,948	+12.919%
2025-08-04	7.9100	8.0450	7.8500	8.0100	+3.355%	3,695,000	+13.483%
2025-08-01	7.8400	7.9250	7.7350	7.7500	-1.022%	3,460,404	+17.290%
2025-07-31	7.8300	7.9300	7.7450	7.8300	-0.760%	4,215,142	+16.092%
2025-07-30	7.9100	7.9600	7.7600	7.8900	-0.630%	5,056,760	+15.209%
2025-07-29	8.1200	8.1400	7.8900	7.9400	-2.217%	3,099,360	+14.484%
2025-07-28	8.1300	8.1950	8.0200	8.1200	-0.490%	5,788,842	+11.946%
2025-07-25	8.0800	8.1800	8.0100	8.1600	+1.746%	2,993,153	+11.397%
2025-07-24	8.0800	8.1263	7.9600	8.0200	-2.195%	3,116,331	+13.342%
2025-07-23	7.9900	8.3200	7.8100	8.2000	+3.145%	4,378,057	+10.854%
2025-07-22	8.0900	8.2100	7.9000	7.9500	-0.625%	6,712,009	+14.340%
2025-07-21	8.0800	8.1000	7.9350	8.0000	+1.010%	5,723,231	+13.625%
2025-07-18	8.4400	8.6000	7.9000	7.9200	-6.714%	9,601,289	+14.773%
2025-07-17	8.4000	8.6250	8.3750	8.4900	+0.712%	4,840,998	+7.067%
2025-07-16	8.5400	8.5800	8.3450	8.4300	-1.863%	4,645,646	+7.829%
2025-07-15	8.7600	8.8700	8.5700	8.5900	-0.923%	3,994,189	+5.821%
2025-07-14	8.7200	8.7850	8.5500	8.6700	-0.230%	3,817,253	+4.844%
2025-07-11	8.9600	9.0700	8.6900	8.6900	-3.978%	3,496,961	+4.603%
2025-07-10	9.1100	9.1150	8.9200	9.0500	-3.209%	4,749,402	+0.442%
2025-07-09	9.2200	9.3900	9.1600	9.3500	+1.520%	4,809,799	-2.781%
2025-07-08	9.2200	9.3200	9.0700	9.2100	+0.436%	3,433,384	-1.303%
2025-07-07	9.3400	9.4000	9.0450	9.1700	-2.550%	4,581,303	-0.872%
2025-07-03	9.5100	9.5100	9.3120	9.4100	-0.106%	3,129,009	-3.401%
2025-07-02	9.7200	9.9000	9.3600	9.4200	-0.317%	7,387,113	-3.503%
2025-07-01	9.6100	9.6100	9.3600	9.4500	-1.971%	5,245,617	-3.810%
2025-06-30	9.4500	9.7200	9.4400	9.6400	+2.662%	4,224,338	-5.705%
2025-06-27	9.3700	9.5300	9.3300	9.3900	+0.213%	5,358,760	-3.195%
2025-06-26	9.6400	9.7000	9.3100	9.3700	-2.801%	4,656,540	-2.988%
2025-06-25	9.8500	9.9250	9.6000	9.6400	-3.213%	6,190,673	-5.705%
2025-06-24	9.2300	10.0700	9.1840	9.9600	+10.177%	8,836,450	-8.735%
2025-06-23	8.9400	9.0700	8.8100	9.0400	+0.444%	5,410,981	+0.553%
2025-06-20	9.3000	9.3393	8.9700	9.0000	-2.703%	6,402,331	+1.000%
2025-06-18	9.3500	9.3800	9.1261	9.2500	-0.108%	6,419,420	-1.730%
2025-06-17	9.2900	9.4600	9.2001	9.2600	-1.699%	5,130,063	-1.836%
2025-06-16	8.5200	9.4250	8.4500	9.4200	+12.679%	8,576,915	-3.503%
2025-06-13	8.4300	8.4800	8.2500	8.3600	-1.878%	5,433,205	+8.732%
2025-06-12	8.7900	8.9408	8.5000	8.5200	-6.476%	9,294,038	+6.690%
2025-06-11	8.5900	9.1200	8.4600	9.1100	+6.425%	8,857,955	-0.220%
2025-06-10	8.5950	8.7900	8.4900	8.5600	+0.588%	7,093,462	+6.192%
2025-06-09	8.6000	8.7350	8.4600	8.5100	-3.075%	11,928,528	+6.816%
2025-06-06	8.9200	8.9700	8.5000	8.7800	-0.679%	8,267,995	+3.531%
2025-06-05	8.9600	9.1700	8.8300	8.8400	-1.339%	6,651,093	+2.828%
2025-06-04	9.1600	9.2900	8.6800	8.9600	-1.862%	10,505,936	+1.451%
2025-06-03	9.0000	9.1750	8.8950	9.1300	+0.110%	7,673,154	-0.438%
2025-06-02	8.9800	9.2500	8.8150	9.1200	+2.357%	5,884,259	-0.329%
2025-05-30	8.5100	9.0000	8.4900	8.9100	+3.846%	8,197,911	+2.020%
2025-05-29	8.9600	8.9600	8.5300	8.5800	-1.152%	4,795,211	+5.944%
2025-05-28	8.6350	8.8250	8.4500	8.6800	0.000%	6,915,037	+4.724%
2025-05-27	8.7000	8.8790	8.6350	8.6800	+0.463%	8,201,854	+4.724%
2025-05-23	8.3200	8.7700	8.2200	8.6400	-2.373%	8,059,132	+5.208%
2025-05-22	8.5300	9.0900	8.5300	8.8500	+3.147%	8,613,975	+2.712%
2025-05-21	8.9200	8.9300	8.5600	8.5800	-4.772%	4,135,886	+5.944%
2025-05-20	9.0200	9.0800	8.8750	9.0100	-0.332%	4,097,391	+0.888%
2025-05-19	8.8600	9.1200	8.8100	9.0400	+1.119%	5,212,761	+0.553%
2025-05-16	8.9000	9.0250	8.6150	8.9400	-0.112%	9,371,483	+1.678%
2025-05-15	9.6100	9.6600	8.8150	8.9500	-8.016%	14,081,181	+1.564%
2025-05-14	9.8600	9.9750	9.3600	9.7300	-1.418%	10,577,994	-6.578%
2025-05-13	9.8000	9.9400	9.6500	9.8700	+1.231%	9,319,583	-7.903%
2025-05-12	10.1000	10.2100	9.5500	9.7500	-1.015%	7,482,219	-6.769%
2025-05-09	9.9800	10.0000	9.5700	9.8500	-1.204%	5,070,711	-7.716%
2025-05-08	9.7300	10.1000	9.7100	9.9700	+4.398%	3,337,744	-8.826%
2025-05-07	9.7000	9.7600	9.4950	9.5500	-1.648%	2,761,111	-4.817%
2025-05-06	9.4300	9.8400	9.3602	9.7100	+1.463%	3,160,329	-6.385%
2025-05-05	9.6400	9.6800	9.5000	9.5700	-0.726%	4,139,369	-5.016%
2025-05-02	10.0100	10.0200	9.5300	9.6400	-1.128%	4,778,325	-5.705%
2025-05-01	10.0300	10.0400	9.7150	9.7500	-2.792%	2,949,031	-6.769%
2025-04-30	9.8200	10.0500	9.6600	10.0300	0.000%	4,726,643	-9.372%
2025-04-29	9.9200	10.1350	9.9100	10.0300	+1.313%	4,669,537	-9.372%
2025-04-28	9.8600	10.0000	9.7750	9.9000	+0.202%	3,038,170	-8.182%
2025-04-25	9.6200	9.8900	9.5700	9.8800	+2.810%	4,436,787	-7.996%
2025-04-24	9.3900	9.6200	9.0620	9.6100	+4.004%	7,460,493	-5.411%
2025-04-23	9.4600	9.5060	9.1400	9.2400	-1.176%	6,107,183	-1.623%
2025-04-22	8.9000	9.4300	8.9000	9.3500	+10.390%	7,287,614	-2.781%
2025-04-21	8.4200	8.6600	8.3700	8.4700	-0.703%	2,440,915	+7.320%
2025-04-17	8.3900	8.5750	8.3650	8.5300	+1.427%	2,253,022	+6.565%
2025-04-16	8.4500	8.5300	8.2800	8.4100	-1.291%	2,069,544	+8.086%
2025-04-15	8.5000	8.6050	8.4400	8.5200	+0.472%	2,575,038	+6.690%
2025-04-14	8.5400	8.6000	8.3100	8.4800	+1.073%	4,249,734	+7.193%
2025-04-11	8.0900	8.5100	7.9200	8.3900	+4.224%	3,945,569	+8.343%
2025-04-10	8.2200	8.3300	7.8200	8.0500	-3.938%	3,690,084	+12.919%
2025-04-09	7.4500	8.4000	7.4400	8.3800	+10.118%	7,390,724	+8.473%
2025-04-08	7.9950	8.1050	7.5200	7.6100	-2.685%	6,513,220	+19.448%
2025-04-07	7.5600	8.1500	7.3600	7.8200	-0.635%	6,911,103	+16.240%
2025-04-04	8.1500	8.1850	7.5800	7.8700	-7.412%	6,594,684	+15.502%
2025-04-03	7.7100	8.5050	7.7100	8.5000	+6.383%	7,201,541	+6.941%
2025-04-02	7.5600	8.0250	7.5100	7.9900	+4.036%	4,872,837	+13.767%
2025-04-01	7.6500	7.8200	7.5750	7.6800	+0.655%	2,155,060	+18.359%
2025-03-31	7.7500	7.7500	7.4800	7.6300	-3.783%	3,824,593	+19.135%
2025-03-28	8.0700	8.1400	7.8500	7.9300	-2.819%	2,439,341	+14.628%
2025-03-27	8.1600	8.2250	8.0500	8.1600	+0.123%	2,030,934	+11.397%
2025-03-26	8.2400	8.3800	8.0650	8.1500	-1.332%	2,542,522	+11.534%
2025-03-25	8.3600	8.4393	8.2550	8.2600	-0.362%	2,110,200	+10.048%
2025-03-24	8.2800	8.4750	8.1800	8.2900	+0.363%	2,902,626	+9.650%
2025-03-21	8.3000	8.3900	8.2520	8.2600	-2.017%	3,848,879	+10.048%
2025-03-20	8.3000	8.5250	8.1900	8.4300	-1.056%	3,577,111	+7.829%
2025-03-19	8.1800	8.6300	8.1800	8.5200	+7.985%	5,684,367	+6.690%
2025-03-18	8.3300	8.3500	7.8200	7.8900	-5.168%	3,793,991	+15.209%
2025-03-17	7.8400	8.3200	7.8210	8.3200	+6.530%	4,609,524	+9.255%
2025-03-14	7.6100	7.8700	7.6000	7.8100	+4.272%	2,980,571	+16.389%
2025-03-13	7.3600	7.6550	7.3400	7.4900	+1.628%	3,022,402	+21.362%
2025-03-12	7.3900	7.4100	7.2350	7.3700	+0.821%	2,609,000	+23.338%
2025-03-11	7.2800	7.3950	7.1600	7.3100	+0.828%	4,643,226	+24.350%
2025-03-10	7.4100	7.4600	7.2200	7.2500	-3.462%	4,910,284	+25.379%
2025-03-07	7.5400	7.6550	7.3000	7.5100	-0.530%	2,789,322	+21.039%
2025-03-06	7.4600	7.8450	7.4600	7.5500	+0.266%	3,675,669	+20.397%
2025-03-05	7.1600	7.5400	7.1600	7.5300	+6.356%	5,485,074	+20.717%
2025-03-04	6.9800	7.1700	6.7000	7.0800	-0.840%	6,686,114	+28.390%
2025-03-03	7.4800	7.6250	7.0850	7.1400	-2.989%	3,800,800	+27.311%
2025-02-28	7.4800	7.6000	7.2650	7.3600	-4.291%	6,407,881	+23.505%
2025-02-27	7.8600	8.1350	7.6400	7.6900	-2.904%	4,185,510	+18.205%
2025-02-26	7.8900	8.1100	7.8100	7.9200	+0.380%	6,201,184	+14.773%
2025-02-25	7.8300	8.1450	7.7900	7.8900	+1.414%	5,666,458	+15.209%
2025-02-24	8.0000	8.1480	7.7000	7.7800	-3.354%	6,161,999	+16.838%
2025-02-21	8.5300	8.9700	8.0000	8.0500	-1.348%	8,421,899	+12.919%
2025-02-20	8.1400	8.2550	8.0400	8.1600	+0.493%	4,525,326	+11.397%
2025-02-19	8.1500	8.2099	8.0350	8.1200	-1.695%	3,640,500	+11.946%
2025-02-18	8.0500	8.2700	8.0100	8.2600	+2.736%	5,316,915	+10.048%
2025-02-14	7.8500	8.1400	7.8300	8.0400	+3.876%	2,376,048	+13.060%
2025-02-13	7.6000	7.7500	7.5400	7.7400	+2.111%	2,256,931	+17.442%
2025-02-12	7.5600	7.6100	7.4100	7.5800	-1.558%	3,342,898	+19.921%
2025-02-11	7.5700	7.8000	7.5200	7.7000	+0.917%	2,700,904	+18.052%
2025-02-10	7.5400	7.6500	7.4000	7.6300	+2.692%	2,993,739	+19.135%
2025-02-07	7.6200	7.6900	7.3700	7.4300	-3.129%	3,508,320	+22.342%
2025-02-06	7.8400	7.9000	7.6100	7.6700	-2.293%	2,983,593	+18.514%
2025-02-05	7.8300	8.0250	7.8200	7.8500	+0.128%	5,322,103	+15.796%
2025-02-04	7.2800	7.8800	7.2800	7.8400	+7.545%	6,180,979	+15.944%
2025-02-03	7.2400	7.4452	7.1700	7.2900	-2.148%	6,234,041	+24.691%
2025-01-31	7.6900	7.8200	7.4200	7.4500	-2.614%	5,277,837	+22.013%
2025-01-30	7.1400	7.7400	7.1400	7.6500	+8.357%	6,474,381	+18.824%
2025-01-29	7.0700	7.2400	7.0000	7.0600	-0.563%	3,039,783	+28.754%
2025-01-28	7.0200	7.2700	7.0200	7.1000	+1.284%	5,008,528	+28.028%
2025-01-27	6.7300	7.0300	6.7000	7.0100	+4.627%	7,905,891	+29.672%
2025-01-24	6.6900	6.9000	6.6700	6.7000	+1.056%	5,302,733	+35.672%
2025-01-23	6.6300	6.6900	6.5250	6.6300	-0.301%	3,805,173	+37.104%
2025-01-22	6.5300	6.9400	6.5050	6.6500	+1.372%	4,098,797	+36.692%
2025-01-21	6.7800	6.8000	6.5000	6.5600	-2.381%	3,983,276	+38.567%
2025-01-17	6.6800	6.8500	6.6100	6.7200	+1.205%	3,463,456	+35.268%
2025-01-16	6.5900	6.7750	6.5000	6.6400	-4.046%	4,751,079	+36.898%
2025-01-15	6.8600	6.9500	6.7100	6.9200	+4.217%	3,674,244	+31.358%
2025-01-14	6.6500	6.6800	6.5100	6.6400	+0.302%	3,552,385	+36.898%
2025-01-13	6.3500	6.6450	6.2600	6.6200	+4.088%	3,806,111	+37.311%
2025-01-10	6.1900	6.3800	6.1100	6.3600	+1.435%	5,206,533	+42.925%
2025-01-08	6.4300	6.4800	6.2600	6.2700	-4.566%	4,214,261	+44.976%
2025-01-07	6.4300	6.5900	6.3800	6.5700	+3.628%	4,026,549	+38.356%
2025-01-06	6.4300	6.5950	6.3218	6.3400	+0.955%	2,782,109	+43.375%
2025-01-03	6.4300	6.4600	6.2400	6.2800	-2.028%	5,243,710	+44.745%
2025-01-02	6.3500	6.6100	6.2686	6.4100	+2.396%	4,170,105	+41.810%
2024-12-31	6.2200	6.3100	6.1950	6.2600	+1.131%	2,326,609	+45.208%
2024-12-30	6.3800	6.3800	6.1800	6.1900	-2.978%	2,970,886	+46.850%
2024-12-27	6.4000	6.4800	6.3100	6.3800	-1.391%	3,595,337	+42.476%
2024-12-26	6.3300	6.5200	6.2600	6.4700	+1.411%	3,184,532	+40.495%
2024-12-24	6.3200	6.3800	6.2300	6.3800	+0.949%	1,800,357	+42.476%
2024-12-23	6.3400	6.3700	6.2400	6.3200	-1.250%	3,671,757	+43.829%
2024-12-20	6.2400	6.4500	6.2000	6.4000	+2.236%	7,866,205	+42.031%
2024-12-19	6.3200	6.3600	6.1100	6.2600	+0.643%	7,581,055	+45.208%
2024-12-18	6.7600	6.7800	6.1800	6.2200	-8.124%	7,057,591	+46.141%
2024-12-17	6.7000	7.0850	6.6500	6.7700	+0.894%	7,901,150	+34.269%
2024-12-16	7.0100	7.0100	6.6800	6.7100	-4.823%	5,221,185	+35.469%
2024-12-13	6.9700	7.1300	6.9200	7.0500	+1.439%	5,151,994	+28.936%
2024-12-12	7.0100	7.1100	6.8200	6.9500	-2.113%	5,998,804	+30.791%
2024-12-11	7.1500	7.3000	6.9200	7.1000	+0.141%	5,045,769	+28.028%
2024-12-10	7.0600	7.2000	6.9400	7.0900	-0.700%	5,138,475	+28.209%
2024-12-09	7.2500	7.4600	7.0900	7.1400	+0.422%	6,301,459	+27.311%
2024-12-06	7.3900	7.4262	7.0800	7.1100	-3.397%	6,111,745	+27.848%
2024-12-05	7.5300	7.6900	7.3300	7.3600	-1.604%	5,716,986	+23.505%
2024-12-04	7.3600	7.6700	7.3300	7.4800	+2.046%	6,052,423	+21.524%
2024-12-03	7.6400	7.7000	7.3300	7.3300	-3.553%	4,375,073	+24.011%
2024-12-02	7.4600	7.6300	7.1450	7.6000	+3.542%	7,839,284	+19.605%
2024-11-29	7.3600	7.4900	7.2000	7.3400	-5.656%	6,765,406	+23.842%
2024-11-27	8.2500	8.4750	7.7800	7.7800	-4.774%	8,669,552	+16.838%
2024-11-26	8.1500	8.4058	8.1100	8.1700	-0.608%	8,238,767	+11.261%
2024-11-25	8.0400	8.2550	8.0000	8.2200	+3.526%	27,788,466	+10.584%
2024-11-22	7.5900	8.1800	7.5600	7.9400	+5.726%	6,025,313	+14.484%
2024-11-21	7.5800	7.6600	7.4800	7.5100	-0.398%	4,411,857	+21.039%
2024-11-20	7.5600	7.5680	7.4400	7.5400	-0.265%	3,266,542	+20.557%
2024-11-19	7.4700	7.6700	7.3500	7.5600	-0.395%	4,919,636	+20.238%
2024-11-18	7.6500	7.8750	7.5600	7.5900	-0.654%	4,383,824	+19.763%
2024-11-15	7.8900	7.9400	7.5600	7.6400	-2.302%	6,160,585	+18.979%
2024-11-14	8.1400	8.5300	7.6200	7.8200	-3.337%	12,164,513	+16.240%
2024-11-13	8.4900	8.5400	8.0600	8.0900	-4.935%	7,042,878	+12.361%
2024-11-12	8.3400	8.5500	8.2500	8.5100	+1.069%	4,529,513	+6.816%
2024-11-11	8.2000	8.4400	8.1300	8.4200	+3.695%	3,599,854	+7.957%
2024-11-08	7.9600	8.1450	7.8950	8.1200	+1.373%	3,230,488	+11.946%
2024-11-07	8.2300	8.2500	7.9350	8.0100	-2.673%	5,442,766	+13.483%
2024-11-06	8.2500	8.3500	8.0100	8.2300	+0.366%	8,792,850	+10.450%
2024-11-05	8.2100	8.3200	8.0149	8.2000	-0.485%	3,511,548	+10.854%
2024-11-04	8.0600	8.3900	8.0600	8.2400	+2.233%	4,200,817	+10.316%
2024-11-01	8.0600	8.2200	8.0000	8.0600	+0.249%	4,569,117	+12.779%
2024-10-31	8.2100	8.3000	8.0250	8.0400	-2.309%	3,047,871	+13.060%
2024-10-30	8.3000	8.3200	8.1900	8.2300	-1.200%	3,930,996	+10.450%
2024-10-29	8.4000	8.4600	8.2800	8.3300	-0.359%	3,107,751	+9.124%
2024-10-28	8.3500	8.5000	8.3100	8.3600	+1.088%	2,948,481	+8.732%
2024-10-25	8.3400	8.4020	8.2400	8.2700	-0.241%	3,087,674	+9.915%
2024-10-24	8.3500	8.3800	8.1950	8.2900	-0.480%	2,787,228	+9.650%
2024-10-23	8.2400	8.5100	8.2400	8.3300	+0.483%	3,290,672	+9.124%
2024-10-22	8.2800	8.4100	8.1800	8.2900	-0.956%	3,854,143	+9.650%
2024-10-21	8.4300	8.4320	8.3000	8.3700	-0.594%	2,570,314	+8.602%
2024-10-18	8.4000	8.5050	8.3800	8.4200	+0.959%	2,350,656	+7.957%
2024-10-17	8.3400	8.3700	8.2000	8.3400	+0.120%	2,151,882	+8.993%
2024-10-16	8.3000	8.4450	8.1800	8.3300	+1.215%	2,918,740	+9.124%
2024-10-15	8.2600	8.3900	8.1700	8.2300	-1.673%	4,298,383	+10.450%
2024-10-14	8.1500	8.4700	8.1400	8.3700	+2.448%	3,460,647	+8.602%
2024-10-11	8.1100	8.2100	8.0400	8.1700	+0.245%	3,971,532	+11.261%
2024-10-10	8.0100	8.2700	7.9950	8.1500	+0.866%	17,631,302	+11.534%
2024-10-09	8.3300	8.3750	8.0700	8.0800	-3.349%	4,387,476	+12.500%
2024-10-08	8.1900	8.5500	8.1000	8.3600	+1.951%	3,860,529	+8.732%
2024-10-07	8.2200	8.2350	8.0000	8.2000	-0.365%	6,850,040	+10.854%
2024-10-04	8.3800	8.4900	8.1000	8.2300	+0.366%	5,856,772	+10.450%
2024-10-03	8.2100	8.2600	8.0500	8.2000	-1.442%	4,732,712	+10.854%
2024-10-02	8.6300	8.7100	8.3200	8.3200	-1.771%	3,294,055	+9.255%
2024-10-01	8.4600	8.5400	8.3100	8.4700	-1.626%	5,238,499	+7.320%
2024-09-30	8.8700	8.9050	8.5400	8.6100	-3.691%	5,807,209	+5.575%
2024-09-27	8.8600	9.1200	8.8600	8.9400	+1.476%	7,308,201	+1.678%
2024-09-26	9.1000	9.1800	8.6950	8.8100	-0.900%	9,415,242	+3.178%
2024-09-25	9.0800	9.1600	8.8400	8.8900	-2.948%	4,303,362	+2.250%
2024-09-24	9.2200	9.3800	9.1300	9.1600	+0.992%	4,599,129	-0.764%
2024-09-23	9.0000	9.2250	8.9900	9.0700	+0.110%	4,488,714	+0.221%
2024-09-20	9.4900	9.5600	9.0550	9.0600	-5.230%	5,947,990	+0.331%
2024-09-19	9.5700	9.6400	9.4350	9.5600	+2.796%	3,742,431	-4.916%
2024-09-18	9.3000	9.5950	9.2000	9.3000	+0.758%	5,184,338	-2.258%
2024-09-17	9.1200	9.4100	9.0800	9.2300	+2.328%	5,447,344	-1.517%
2024-09-16	9.1100	9.2300	8.9400	9.0200	-1.096%	4,039,097	+0.776%
2024-09-13	9.1400	9.2700	9.0200	9.1200	+0.773%	7,444,875	-0.329%
2024-09-12	9.1500	9.3306	9.0200	9.0500	-1.416%	5,553,031	+0.442%
2024-09-11	9.0700	9.3850	9.0300	9.1800	+0.658%	5,019,784	-0.980%
2024-09-10	9.1500	9.2700	9.0100	9.1200	-0.545%	5,497,957	-0.329%
2024-09-09	9.3600	9.4300	9.1600	9.1700	-2.447%	4,399,461	-0.872%
2024-09-06	9.6800	9.7100	9.2500	9.4000	-3.093%	7,659,290	-3.298%
2024-09-05	9.4800	10.1250	9.3100	9.7000	-8.491%	12,674,201	-6.289%
2024-09-04	11.0000	11.0400	10.5150	10.6000	-4.159%	6,608,601	-14.245%
2024-09-03	11.0500	11.0800	10.6550	11.0600	-0.090%	7,213,337	-17.812%
2024-08-30	11.0500	11.3200	10.9400	11.0700	+3.169%	32,613,400	-17.886%
2024-08-29	10.9000	11.0000	10.7300	10.7300	-1.560%	5,619,984	-15.284%
2024-08-28	10.8400	11.1100	10.7050	10.9000	-0.819%	6,179,659	-16.606%
2024-08-27	11.0500	11.3050	10.8700	10.9900	-2.829%	8,540,698	-17.288%
2024-08-26	11.7500	11.9050	11.2950	11.3100	-3.663%	9,396,258	-19.629%
2024-08-23	11.8000	11.9700	11.4000	11.7400	+0.085%	11,669,777	-22.572%
2024-08-22	12.5600	12.5750	11.6200	11.7300	-5.934%	9,475,058	-22.506%
2024-08-21	13.7500	14.0050	12.4300	12.4700	-14.531%	11,705,303	-27.105%
2024-08-20	14.6000	14.8200	14.5000	14.5900	-0.068%	5,156,873	-37.697%
2024-08-19	14.2400	14.7400	14.2400	14.6000	+3.035%	4,816,819	-37.740%
2024-08-16	13.8900	14.4100	13.8900	14.1700	+2.016%	3,877,303	-35.850%
2024-08-15	13.3600	13.9700	13.3000	13.8900	+5.788%	4,467,021	-34.557%
2024-08-14	12.9400	13.1600	12.8700	13.1300	+2.179%	2,675,248	-30.769%
2024-08-13	12.7700	13.0050	12.6650	12.8500	+3.462%	2,424,194	-29.261%
2024-08-12	12.5300	12.6600	12.3700	12.4200	-0.799%	1,831,605	-26.812%
2024-08-09	12.2500	12.6400	12.1700	12.5200	+2.539%	2,236,497	-27.396%
2024-08-08	11.7400	12.3300	11.6700	12.2100	+5.077%	2,880,587	-25.553%
2024-08-07	11.9500	12.0350	11.5800	11.6200	-0.684%	2,083,998	-21.773%
2024-08-06	11.7300	12.0000	11.6400	11.7000	-0.426%	3,132,544	-22.308%
2024-08-05	11.3200	11.8150	11.2200	11.7500	-2.409%	2,660,003	-22.638%
2024-08-02	12.0300	12.1550	11.8350	12.0400	-2.825%	2,608,638	-24.502%
2024-08-01	12.8300	12.9629	12.3500	12.3900	-3.052%	2,312,091	-26.634%
2024-07-31	12.7800	12.9700	12.7200	12.7800	+0.630%	2,304,865	-28.873%
2024-07-30	13.1500	13.1800	12.5700	12.7000	-2.831%	1,853,819	-28.425%
2024-07-29	13.4400	13.5280	13.0100	13.0700	-2.097%	1,576,575	-30.451%
2024-07-26	13.4400	13.5150	13.2500	13.3500	+1.136%	2,250,938	-31.910%
2024-07-25	13.3000	13.6600	13.1700	13.2000	-0.452%	2,292,957	-31.136%
2024-07-24	13.3700	13.5100	13.2200	13.2600	-2.068%	2,120,474	-31.448%
2024-07-23	13.2400	13.8000	13.2400	13.5400	+1.045%	3,145,217	-32.866%
2024-07-22	13.1500	13.4700	13.0650	13.4000	+3.395%	2,091,535	-32.164%
2024-07-19	12.7900	12.9950	12.7100	12.9600	+1.567%	1,761,933	-29.861%
2024-07-18	13.2900	13.3700	12.7600	12.7600	-4.562%	2,352,599	-28.762%
2024-07-17	13.4900	13.5800	13.1850	13.3700	-1.979%	2,547,425	-32.012%
2024-07-16	13.4600	13.6900	13.3600	13.6400	+2.402%	2,914,594	-33.358%
2024-07-15	13.4100	13.4600	13.1900	13.3200	+0.075%	1,496,985	-31.757%
2024-07-12	13.3500	13.4350	13.1500	13.3100	+0.529%	3,235,616	-31.705%
2024-07-11	13.1700	13.3100	13.0500	13.2400	+2.477%	2,563,849	-31.344%
2024-07-10	12.7500	12.9600	12.5100	12.9200	+2.215%	3,377,615	-29.644%
2024-07-09	12.5700	12.7000	12.5200	12.6400	+0.717%	4,324,462	-28.085%
2024-07-08	12.1500	12.5800	12.1500	12.5500	+4.671%	3,588,161	-27.570%
2024-07-05	11.8400	12.1500	11.7600	11.9900	+0.587%	2,619,920	-24.187%
2024-07-03	11.7200	12.1450	11.6800	11.9200	+2.670%	1,539,461	-23.742%
2024-07-02	11.5200	11.6600	11.4150	11.6100	+1.044%	2,142,282	-21.705%
2024-07-01	11.5900	11.7599	11.3500	11.4900	-1.711%	2,898,253	-20.888%
2024-06-28	11.7800	11.8600	11.3900	11.6900	-0.848%	7,642,606	-22.241%
2024-06-27	11.3400	11.8300	11.3100	11.7900	+3.968%	2,862,008	-22.901%
2024-06-26	11.3400	11.3600	11.0900	11.3400	+1.522%	3,156,893	-19.841%
2024-06-25	11.0900	11.2450	10.9950	11.1700	+0.540%	2,601,622	-18.621%
2024-06-24	11.2800	11.3000	11.0450	11.1100	-0.269%	3,077,703	-18.182%
2024-06-21	11.2100	11.3100	11.0200	11.1400	-1.241%	4,185,621	-18.402%
2024-06-20	11.1000	11.3250	11.0100	11.2800	+1.166%	4,770,303	-19.415%
2024-06-18	11.3100	11.3999	11.1100	11.1500	-2.193%	1,776,083	-18.475%
2024-06-17	11.4000	11.4800	11.2600	11.4000	-0.524%	1,346,859	-20.263%
2024-06-14	11.4400	11.4850	11.2400	11.4600	-0.693%	1,400,462	-20.681%
2024-06-13	11.8200	11.9100	11.2900	11.5400	-1.283%	3,227,631	-21.231%
2024-06-12	12.1300	12.1800	11.6400	11.6900	+0.430%	3,577,018	-22.241%
2024-06-11	11.8100	11.8441	11.5700	11.6400	-2.267%	1,917,680	-21.907%
2024-06-10	11.8700	11.9500	11.7800	11.9100	-1.326%	1,573,724	-23.678%
2024-06-07	11.8800	12.2700	11.8700	12.0700	0.000%	2,475,314	-24.689%
2024-06-06	11.9500	12.0950	11.8350	12.0700	+1.599%	3,911,211	-24.689%
2024-06-05	12.0300	12.1500	11.8000	11.8800	+0.084%	5,806,739	-23.485%
2024-06-04	12.1100	12.2018	11.7350	11.8700	-3.417%	4,270,345	-23.420%
2024-06-03	12.2400	12.5500	12.1600	12.2900	+0.327%	3,009,416	-26.037%
2024-05-31	12.1100	12.2600	11.9700	12.2500	+1.240%	3,553,076	-25.796%
2024-05-30	11.6700	12.1000	11.6700	12.1000	+3.952%	3,322,219	-24.876%
2024-05-29	11.8000	11.8800	11.5850	11.6400	-3.563%	3,331,998	-21.907%
2024-05-28	12.3400	12.5500	11.9100	12.0700	-1.630%	3,845,207	-24.689%
2024-05-24	13.6500	13.6600	12.2500	12.2700	0.000%	7,662,280	-25.917%
2024-05-23	12.5400	12.5500	12.2400	12.2700	-1.683%	2,970,805	-25.917%
2024-05-22	12.9000	13.0800	12.4700	12.4800	-4.147%	2,694,328	-27.163%
2024-05-21	12.9100	13.1450	12.8000	13.0200	+0.308%	2,134,664	-30.184%
2024-05-20	12.7700	13.0700	12.7100	12.9800	+1.724%	3,231,914	-29.969%
2024-05-17	12.8200	12.8200	12.6250	12.7600	-0.156%	1,205,484	-28.762%
2024-05-16	12.7100	12.8300	12.5200	12.7800	+0.314%	1,675,113	-28.873%
2024-05-15	12.7400	12.8000	12.5792	12.7400	+0.951%	2,008,955	-28.650%
2024-05-14	12.7300	12.7900	12.3650	12.6200	-0.395%	3,609,696	-27.971%
2024-05-13	12.7500	12.8000	12.6150	12.6700	+0.556%	1,387,836	-28.256%
2024-05-10	12.7700	12.8400	12.5600	12.6000	-0.552%	1,455,595	-27.857%
2024-05-09	12.5500	12.6900	12.3400	12.6700	-1.554%	1,651,847	-28.256%
2024-05-08	12.6100	12.9100	12.5850	12.8700	+0.547%	1,794,718	-29.371%
2024-05-07	12.9000	12.9842	12.7850	12.8000	-1.387%	2,620,848	-28.984%
2024-05-06	12.9200	13.1450	12.9200	12.9800	+1.327%	1,653,626	-29.969%
2024-05-03	12.9000	12.9650	12.8000	12.8100	+1.747%	1,806,789	-29.040%
2024-05-02	12.5800	12.6300	12.2450	12.5900	+2.192%	2,269,979	-27.800%

document.getElementById("sfbp2m").onerror = function(){this.style.display='none';}; .dark-mode .cXqsJy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cXqsJy{ color: #333333; background-color: white; border: 2px solid #333333; }PAGSPagSeguro Digital Ltd.stock NYSE

PAGS
PagSeguro Digital Ltd.
stock NYSE