Dark

PAGS
PagSeguro Digital Ltd.
stock NYSE

At Close

Jun 18, 2026 3:59:59 PM EDT

8.81USD-1.122%(-0.10)6,591,608

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2026 9:28:30 AM EDT

9.01USD+1.122%(+0.10)1,907

After-hours

Jun 18, 2026 4:10:30 PM EDT

8.82USD+0.114%(+0.01)1,001,777

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	8.9600	9.0199	8.7300	8.8200	-1.010%	6,591,608	0.000%
2026-06-17	9.0000	9.3300	8.8850	8.9100	-0.780%	4,096,691	-1.010%
2026-06-16	8.9800	9.0350	8.8900	8.9800	+1.240%	2,122,622	-1.782%
2026-06-15	9.1200	9.2200	8.8300	8.8700	-1.004%	2,660,597	-0.564%
2026-06-12	9.0400	9.0700	8.8800	8.9600	+0.224%	2,485,900	-1.563%
2026-06-11	8.6400	8.9850	8.5900	8.9400	+4.561%	3,049,140	-1.342%
2026-06-10	8.6100	8.7559	8.5350	8.5500	-2.174%	3,783,705	+3.158%
2026-06-09	8.6200	8.7600	8.5350	8.7400	+2.462%	2,143,032	+0.915%
2026-06-08	8.6400	8.6500	8.4950	8.5300	0.000%	2,579,681	+3.400%
2026-06-05	8.7000	8.9000	8.4900	8.5300	-3.178%	3,421,274	+3.400%
2026-06-04	8.8700	8.9400	8.7200	8.8100	+0.456%	2,125,414	+0.114%
2026-06-03	9.1000	9.1100	8.6900	8.7700	-4.881%	3,820,396	+0.570%
2026-06-02	9.3100	9.3500	9.1800	9.2200	-2.227%	4,407,464	-4.338%
2026-06-01	9.3300	9.5200	9.2505	9.4300	+0.856%	3,131,109	-6.469%
2026-05-29	9.3600	9.4450	9.2600	9.3500	+0.214%	3,052,106	-5.668%
2026-05-28	9.1900	9.4800	9.1600	9.3300	+0.647%	2,188,307	-5.466%
2026-05-27	9.2500	9.4400	9.2430	9.2700	+0.542%	2,839,480	-4.854%
2026-05-26	9.2000	9.2800	9.0500	9.2200	+0.875%	3,486,578	-4.338%
2026-05-22	9.2800	9.3600	9.0400	9.1400	-1.931%	2,627,282	-3.501%
2026-05-21	9.1300	9.4600	9.0283	9.3200	0.000%	3,336,940	-5.365%
2026-05-20	8.9900	9.4250	8.9900	9.3200	+4.134%	3,104,631	-5.365%
2026-05-19	9.0400	9.1000	8.8500	8.9500	-2.505%	6,479,223	-1.453%
2026-05-18	8.8000	9.2900	8.8000	9.1800	+3.612%	5,539,546	-3.922%
2026-05-15	8.7400	8.9100	8.6300	8.8600	-1.665%	5,085,602	-0.451%
2026-05-14	8.7100	9.1650	8.7100	9.0100	+4.403%	3,563,624	-2.109%
2026-05-13	9.6000	9.6000	8.6000	8.6300	-11.759%	10,539,232	+2.202%
2026-05-12	9.6500	9.9000	9.6200	9.7800	+0.411%	2,997,904	-9.816%
2026-05-11	10.0600	10.0800	9.6400	9.7400	-3.469%	2,632,604	-9.446%
2026-05-08	10.2300	10.2898	10.0600	10.0900	-0.296%	2,189,138	-12.587%
2026-05-07	10.4600	10.4600	10.1150	10.1200	-2.786%	4,056,161	-12.846%
2026-05-06	10.0300	10.4750	10.0300	10.4100	+5.152%	3,463,321	-15.274%
2026-05-05	9.8600	10.0000	9.7460	9.9000	+1.538%	3,106,166	-10.909%
2026-05-04	9.8800	10.0550	9.6968	9.7500	-1.216%	2,871,560	-9.538%
2026-05-01	10.0900	10.1300	9.8550	9.8700	-1.497%	2,874,743	-10.638%
2026-04-30	9.9400	10.0350	9.7700	10.0200	+1.623%	3,369,518	-11.976%
2026-04-29	10.0100	10.0350	9.7700	9.8600	-2.473%	2,323,073	-10.548%
2026-04-28	10.1900	10.3000	10.0000	10.1100	-1.366%	3,163,265	-12.760%
2026-04-27	10.2100	10.3800	10.1800	10.2500	+0.098%	2,506,783	-13.951%
2026-04-24	10.2500	10.3400	10.0100	10.2400	+0.491%	3,139,693	-13.867%
2026-04-23	10.6100	10.6600	10.1150	10.1900	-5.297%	4,168,822	-13.445%
2026-04-22	10.9800	11.0000	10.5800	10.7600	-2.976%	4,040,478	-18.030%
2026-04-21	11.4000	11.5200	11.0200	11.0900	-2.032%	2,950,229	-20.469%
2026-04-20	11.2300	11.3800	10.9124	11.3200	+0.533%	3,276,735	-22.085%
2026-04-17	11.7700	11.8200	11.2450	11.2600	-2.763%	3,419,153	-21.670%
2026-04-16	11.3200	11.6400	11.2900	11.5800	+2.116%	3,248,468	-23.834%
2026-04-15	11.0000	11.4100	11.0000	11.3400	+4.037%	5,270,591	-22.222%
2026-04-14	10.9100	11.0600	10.8600	10.9000	+0.926%	2,704,983	-19.083%
2026-04-13	10.5800	10.8000	10.4350	10.8000	+1.218%	3,908,852	-18.333%
2026-04-10	10.8100	10.8900	10.5800	10.6700	+0.188%	4,756,460	-17.338%
2026-04-09	10.7900	10.9100	10.4250	10.6500	-1.022%	4,280,790	-17.183%
2026-04-08	11.2400	11.3306	10.6500	10.7600	+2.087%	2,779,322	-18.030%
2026-04-07	10.5000	10.5400	10.2890	10.5400	-0.847%	3,946,554	-16.319%
2026-04-06	10.3800	10.7700	10.3700	10.6300	+2.805%	4,749,513	-17.027%
2026-04-02	10.2000	10.6100	9.9900	10.3400	-1.804%	3,129,968	-14.700%
2026-04-01	10.4000	10.7350	10.3300	10.5300	+5.090%	5,460,002	-16.239%
2026-03-31	9.8800	10.0400	9.6650	10.0200	+3.193%	2,863,898	-11.976%
2026-03-30	9.7400	9.9250	9.6450	9.7100	+0.622%	2,576,845	-9.166%
2026-03-27	9.7300	10.0200	9.6400	9.6500	-2.130%	3,174,051	-8.601%
2026-03-26	10.0600	10.2950	9.8600	9.8600	-3.617%	1,640,886	-10.548%
2026-03-25	10.2000	10.3400	10.0500	10.2300	+2.711%	1,561,375	-13.783%
2026-03-24	9.8800	10.1150	9.7400	9.9600	-0.300%	2,410,915	-11.446%
2026-03-23	9.6700	10.1000	9.5500	9.9900	+6.390%	3,673,088	-11.712%
2026-03-20	9.5800	9.5800	9.2000	9.3900	-2.391%	4,664,966	-6.070%
2026-03-19	9.3000	9.6800	9.3000	9.6200	-0.104%	1,868,005	-8.316%
2026-03-18	9.6100	9.7800	9.5400	9.6300	-1.028%	2,257,103	-8.411%
2026-03-17	9.7400	9.9500	9.6800	9.7300	+1.460%	3,170,594	-9.353%
2026-03-16	9.5400	9.6900	9.4900	9.5900	+2.348%	2,304,640	-8.029%
2026-03-13	9.5200	9.7200	9.3150	9.3700	-0.319%	4,023,361	-5.870%
2026-03-12	9.9200	9.9300	9.2050	9.4000	-7.298%	6,725,889	-6.170%
2026-03-11	10.1000	10.3500	9.8250	10.1400	+0.198%	4,506,729	-13.018%
2026-03-10	10.0600	10.3000	9.9600	10.1200	+1.403%	3,951,332	-12.846%
2026-03-09	9.7200	10.0000	9.5250	9.9800	+1.320%	12,664,990	-11.623%
2026-03-06	9.9300	10.0800	9.7600	9.8500	-2.379%	3,965,272	-10.457%
2026-03-05	9.9800	10.6600	9.8100	10.0900	-4.541%	9,145,835	-12.587%
2026-03-04	10.2400	10.7100	10.1405	10.5700	+5.594%	6,079,184	-16.556%
2026-03-03	10.1600	10.2186	9.5900	10.0100	-6.710%	6,653,326	-11.888%
2026-03-02	10.3000	10.7600	10.2500	10.7300	+1.131%	2,485,835	-17.801%
2026-02-27	10.5050	10.6900	10.4350	10.6100	-0.188%	2,771,360	-16.871%
2026-02-26	10.6700	10.7750	10.3500	10.6300	-1.300%	3,891,720	-17.027%
2026-02-25	10.9800	11.0400	10.7149	10.7700	-1.464%	3,871,945	-18.106%
2026-02-24	10.5200	10.9700	10.5000	10.9300	+3.406%	2,951,108	-19.305%
2026-02-23	11.1400	11.2799	10.4900	10.5700	-6.377%	5,692,272	-16.556%
2026-02-20	11.0000	11.3300	10.9000	11.2900	+2.172%	3,221,985	-21.878%
2026-02-19	10.5000	11.1700	10.4515	11.0500	+4.245%	3,697,205	-20.181%
2026-02-18	10.3700	10.7150	10.3300	10.6000	+3.013%	3,623,953	-16.792%
2026-02-17	10.5500	10.6500	10.0900	10.2900	-2.464%	2,246,881	-14.286%
2026-02-13	10.4500	10.5650	10.0200	10.5500	+0.957%	3,814,903	-16.398%
2026-02-12	11.0700	11.2907	10.4300	10.4500	-6.446%	5,799,771	-15.598%
2026-02-11	11.4700	11.5300	11.0000	11.1700	-1.238%	6,454,331	-21.038%
2026-02-10	11.3300	11.4600	11.1600	11.3100	-0.963%	3,247,782	-22.016%
2026-02-09	10.9600	11.5580	10.9000	11.4200	+3.913%	4,166,755	-22.767%
2026-02-06	10.7800	11.0050	10.3700	10.9900	+3.582%	3,556,241	-19.745%
2026-02-05	10.8200	11.0950	10.5400	10.6100	-2.302%	4,669,458	-16.871%
2026-02-04	11.2300	11.2650	10.6600	10.8600	-4.233%	4,412,394	-18.785%
2026-02-03	11.4900	11.9000	11.0700	11.3400	-0.874%	4,002,616	-22.222%
2026-02-02	11.1700	11.5400	11.1700	11.4400	+1.689%	4,001,931	-22.902%
2026-01-30	11.5900	11.7200	11.1550	11.2500	-6.250%	5,435,238	-21.600%
2026-01-29	12.0500	12.3200	11.7039	12.0000	+0.251%	6,631,011	-26.500%
2026-01-28	11.9300	11.9950	11.6000	11.9700	+1.183%	4,362,565	-26.316%
2026-01-27	11.5000	12.1000	11.5000	11.8300	+4.413%	5,502,668	-25.444%
2026-01-26	11.0000	11.4350	10.9700	11.3300	+3.188%	2,460,598	-22.154%
2026-01-23	10.9000	11.1000	10.8400	10.9800	+0.457%	2,144,222	-19.672%
2026-01-22	10.6500	11.0100	10.6100	10.9300	+4.194%	6,570,253	-19.305%
2026-01-21	10.3300	10.6500	10.3050	10.4900	+2.242%	6,480,276	-15.920%
2026-01-20	9.8000	10.4350	9.7600	10.2600	+1.786%	3,346,517	-14.035%
2026-01-16	10.1900	10.2350	10.0200	10.0800	-1.466%	2,461,832	-12.500%
2026-01-15	10.0550	10.3200	9.8410	10.2300	+1.690%	2,858,508	-13.783%
2026-01-14	10.1800	10.3650	9.9500	10.0600	-0.691%	2,886,565	-12.326%
2026-01-13	10.3100	10.3750	9.9500	10.1300	-2.876%	3,640,147	-12.932%
2026-01-12	10.1600	10.4450	10.0850	10.4300	+1.361%	3,165,617	-15.436%
2026-01-09	10.0300	10.3000	10.0000	10.2900	+3.625%	3,817,696	-14.286%
2026-01-08	9.5700	9.9550	9.5300	9.9300	+3.222%	4,659,312	-11.178%
2026-01-07	9.8000	9.8050	9.4200	9.6200	-2.828%	5,494,452	-8.316%
2026-01-06	10.1500	10.4600	9.7800	9.9000	-2.270%	3,704,299	-10.909%
2026-01-05	9.7200	10.1500	9.5700	10.1300	+4.757%	3,722,530	-12.932%
2026-01-02	9.9000	9.9800	9.6300	9.6700	+0.311%	2,381,179	-8.790%
2025-12-31	9.6100	9.6899	9.5600	9.6400	-1.027%	1,868,693	-8.506%
2025-12-30	9.7100	9.8600	9.6900	9.7400	+0.620%	2,033,801	-9.446%
2025-12-29	9.6700	9.7500	9.6150	9.6800	-0.921%	2,073,785	-8.884%
2025-12-26	9.7600	9.8366	9.6100	9.7700	+0.205%	2,044,414	-9.724%
2025-12-24	9.7400	9.7700	9.6800	9.7500	0.000%	862,359	-9.538%
2025-12-23	9.6400	9.8750	9.6250	9.7500	+0.723%	4,828,545	-9.538%
2025-12-22	9.5700	9.6850	9.4093	9.6800	+1.255%	2,308,154	-8.884%
2025-12-19	9.5800	9.7400	9.5000	9.5600	+0.315%	3,138,870	-7.741%
2025-12-18	9.5000	9.5900	9.3850	9.5300	+2.034%	3,554,778	-7.450%
2025-12-17	9.7150	9.7150	9.3250	9.3400	-3.811%	5,025,102	-5.567%
2025-12-16	9.9200	9.9200	9.6250	9.7100	-3.094%	3,740,312	-9.166%
2025-12-15	10.4300	10.4300	9.9650	10.0200	-2.339%	3,725,148	-11.976%
2025-12-12	10.3000	10.4450	10.2000	10.2600	+0.391%	4,009,700	-14.035%
2025-12-11	10.0600	10.2750	10.0600	10.2200	+1.389%	3,349,282	-13.699%
2025-12-10	9.8300	10.2650	9.7300	10.0800	+1.715%	4,422,791	-12.500%
2025-12-09	9.8300	9.9700	9.7464	9.9100	-1.098%	3,226,114	-10.999%
2025-12-08	9.9400	10.1600	9.8100	10.0200	+2.245%	4,176,924	-11.976%
2025-12-05	10.4000	10.5500	9.7300	9.8000	-5.497%	6,039,716	-10.000%
2025-12-04	10.5900	10.6600	10.2000	10.3700	+0.484%	4,652,977	-14.947%
2025-12-03	10.9700	11.0699	10.2700	10.3200	-5.581%	7,383,083	-14.535%
2025-12-02	10.4800	10.9650	10.4650	10.9300	+4.894%	5,520,469	-19.305%
2025-12-01	10.2900	10.4750	10.2300	10.4200	-0.573%	4,070,161	-15.355%
2025-11-28	10.1000	10.5800	10.0000	10.4800	+4.800%	4,094,807	-15.840%
2025-11-26	9.7900	10.0000	9.7900	10.0000	+2.041%	4,388,150	-11.800%
2025-11-25	10.0100	10.0100	9.4750	9.8000	-0.407%	5,597,791	-10.000%
2025-11-24	9.7400	9.9450	9.6150	9.8400	+1.653%	8,253,126	-10.366%
2025-11-21	9.3500	9.7050	9.3000	9.6800	+4.989%	6,758,525	-8.884%
2025-11-20	10.0400	10.1550	9.1450	9.2200	-6.963%	9,646,307	-4.338%
2025-11-19	9.6100	9.9900	9.5204	9.9100	+3.445%	8,637,679	-10.999%
2025-11-18	9.3500	9.6850	9.2800	9.5800	+2.241%	4,886,577	-7.933%
2025-11-17	9.3100	9.6050	9.2000	9.3700	-0.213%	5,274,994	-5.870%
2025-11-14	9.2900	9.5400	9.2520	9.3900	0.000%	3,655,270	-6.070%
2025-11-13	9.8200	10.2900	9.3700	9.3900	-0.530%	10,140,214	-6.070%
2025-11-12	9.9400	9.9400	9.4050	9.4400	-4.935%	5,598,574	-6.568%
2025-11-11	9.5400	9.9500	9.4800	9.9300	+4.747%	4,456,980	-11.178%
2025-11-10	9.4200	9.6000	9.3450	9.4800	+2.376%	3,088,782	-6.962%
2025-11-07	9.3200	9.3200	8.9650	9.2600	-2.218%	4,058,549	-4.752%
2025-11-06	9.7100	9.7100	9.4350	9.4700	-1.661%	2,429,420	-6.864%
2025-11-05	9.4000	9.6600	9.3600	9.6300	+3.437%	3,029,139	-8.411%
2025-11-04	9.2800	9.4300	9.2200	9.3100	-1.586%	2,689,864	-5.263%
2025-11-03	9.6700	9.7000	9.4100	9.4600	-1.356%	3,320,909	-6.765%
2025-10-31	9.4000	9.6000	9.3500	9.5900	+2.239%	3,137,382	-8.029%
2025-10-30	9.3900	9.5650	9.2700	9.3800	-1.263%	2,060,321	-5.970%
2025-10-29	9.6600	9.7700	9.4600	9.5000	-1.860%	3,490,505	-7.158%
2025-10-28	9.8900	9.8900	9.5200	9.6800	-2.714%	4,606,773	-8.884%
2025-10-27	9.8000	10.0400	9.6600	9.9500	+3.862%	5,005,166	-11.357%
2025-10-24	9.5500	9.7400	9.4500	9.5800	+2.132%	5,646,289	-7.933%
2025-10-23	9.1100	9.4000	9.0001	9.3800	+3.190%	3,817,337	-5.970%
2025-10-22	9.0300	9.1550	8.9400	9.0900	+0.110%	4,002,835	-2.970%
2025-10-21	8.9800	9.2200	8.9400	9.0800	+0.554%	2,975,996	-2.863%
2025-10-20	8.8600	9.0400	8.7550	9.0300	+2.965%	3,430,726	-2.326%
2025-10-17	8.7000	8.9400	8.6100	8.7700	0.000%	5,417,323	+0.570%
2025-10-16	9.0000	9.0200	8.7700	8.7700	-2.121%	4,738,168	+0.570%
2025-10-15	8.7600	9.1550	8.7600	8.9600	+2.400%	5,047,385	-1.563%
2025-10-14	8.5400	8.9700	8.5200	8.7500	-1.130%	5,634,629	+0.800%
2025-10-13	8.9200	8.9751	8.7300	8.8500	+1.143%	4,071,972	-0.339%
2025-10-10	9.2600	9.3100	8.7300	8.7500	-4.684%	3,255,780	+0.800%
2025-10-09	9.2500	9.3700	9.1600	9.1800	-1.713%	4,202,711	-3.922%
2025-10-08	9.0100	9.3500	9.0100	9.3400	+4.125%	4,779,418	-5.567%
2025-10-07	9.2100	9.2250	8.9600	8.9700	-2.500%	3,439,455	-1.672%
2025-10-06	9.3800	9.3900	9.1900	9.2000	-1.604%	3,082,006	-4.130%
2025-10-03	9.5000	9.5700	9.3400	9.3500	-2.401%	3,808,769	-5.668%
2025-10-02	9.8500	9.9400	9.4600	9.5800	-2.741%	3,664,977	-7.933%
2025-10-01	10.0800	10.1100	9.7300	9.8500	-1.500%	4,898,731	-10.457%
2025-09-30	10.3100	10.3400	9.8300	10.0000	-3.101%	3,623,105	-11.800%
2025-09-29	10.2400	10.3993	10.1800	10.3200	+2.789%	4,766,607	-14.535%
2025-09-26	10.0600	10.1300	9.7800	10.0400	-0.100%	3,512,975	-12.151%
2025-09-25	10.2100	10.4000	10.0300	10.0500	-2.899%	3,973,804	-12.239%
2025-09-24	10.1800	10.3700	10.1400	10.3500	+1.670%	4,161,705	-14.783%
2025-09-23	10.2800	10.4900	10.1600	10.1800	-0.391%	3,893,430	-13.360%
2025-09-22	10.4100	10.5000	10.0100	10.2200	-3.128%	4,739,961	-13.699%
2025-09-19	10.9800	11.1600	10.4250	10.5500	-0.846%	10,756,435	-16.398%
2025-09-18	10.7500	10.7999	10.4235	10.6400	0.000%	4,950,498	-17.105%
2025-09-17	10.8000	10.8350	10.4500	10.6400	-0.931%	5,733,344	-17.105%
2025-09-16	10.0900	10.7800	10.0100	10.7400	+10.722%	11,013,226	-17.877%
2025-09-15	9.6500	9.7850	9.5550	9.7000	+1.677%	4,304,454	-9.072%
2025-09-12	9.4900	9.6350	9.4450	9.5400	+0.633%	5,235,776	-7.547%
2025-09-11	9.2800	9.5200	9.2500	9.4800	+2.597%	3,399,629	-6.962%
2025-09-10	9.5200	9.5400	9.2000	9.2400	-2.941%	6,170,670	-4.545%
2025-09-09	9.5000	9.8700	9.5000	9.5200	0.000%	5,129,306	-7.353%
2025-09-08	9.6000	9.6500	9.2450	9.5200	-0.833%	3,528,181	-7.353%
2025-09-05	9.3500	9.7500	9.3500	9.6000	+3.672%	5,156,745	-8.125%
2025-09-04	9.0800	9.2800	8.9250	9.2600	+1.758%	4,245,751	-4.752%
2025-09-03	9.0700	9.1750	8.9600	9.1000	+0.887%	3,231,856	-3.077%
2025-09-02	8.8000	9.1300	8.7116	9.0200	+0.670%	4,008,779	-2.217%
2025-08-29	8.9300	8.9800	8.8200	8.9600	+0.336%	3,073,954	-1.563%
2025-08-28	8.7900	9.1100	8.7750	8.9300	+3.118%	4,734,357	-1.232%
2025-08-27	8.6000	8.6900	8.4201	8.6600	+1.287%	12,811,421	+1.848%
2025-08-26	8.5400	8.6299	8.4900	8.5500	-0.697%	3,329,113	+3.158%
2025-08-25	8.6800	8.7750	8.6000	8.6100	-1.375%	2,582,649	+2.439%
2025-08-22	8.4200	8.7900	8.4200	8.7300	+4.177%	4,092,695	+1.031%
2025-08-21	8.3300	8.5000	8.2600	8.3800	-0.119%	4,122,914	+5.251%
2025-08-20	8.6100	8.6900	8.3700	8.3900	-2.555%	3,751,525	+5.125%
2025-08-19	9.0550	9.0550	8.5900	8.6100	-4.967%	3,637,429	+2.439%
2025-08-18	9.1300	9.1784	8.9900	9.0600	+0.332%	3,691,323	-2.649%
2025-08-15	8.9500	9.2550	8.9000	9.0300	+3.200%	5,627,444	-2.326%
2025-08-14	8.6000	9.0150	8.5200	8.7500	-7.309%	7,761,227	+0.800%
2025-08-13	9.0200	9.4500	9.0200	9.4400	+5.593%	6,592,206	-6.568%
2025-08-12	8.6700	9.0000	8.6600	8.9400	+4.930%	3,786,804	-1.342%
2025-08-11	8.4700	8.5500	8.3400	8.5200	+0.118%	4,332,612	+3.521%
2025-08-08	8.3800	8.6500	8.2600	8.5100	+3.780%	5,769,436	+3.643%
2025-08-07	8.3100	8.3800	8.1550	8.2000	-1.205%	4,068,213	+7.561%
2025-08-06	8.1700	8.3350	8.0900	8.3000	+3.106%	4,597,094	+6.265%
2025-08-05	8.0100	8.1650	7.9050	8.0500	+0.499%	4,134,948	+9.565%
2025-08-04	7.9100	8.0450	7.8500	8.0100	+3.355%	3,695,000	+10.112%
2025-08-01	7.8400	7.9250	7.7350	7.7500	-1.022%	3,460,404	+13.806%
2025-07-31	7.8300	7.9300	7.7450	7.8300	-0.760%	4,215,142	+12.644%
2025-07-30	7.9100	7.9600	7.7600	7.8900	-0.630%	5,056,760	+11.787%
2025-07-29	8.1200	8.1400	7.8900	7.9400	-2.217%	3,099,360	+11.083%
2025-07-28	8.1300	8.1950	8.0200	8.1200	-0.490%	5,788,842	+8.621%
2025-07-25	8.0800	8.1800	8.0100	8.1600	+1.746%	2,993,153	+8.088%
2025-07-24	8.0800	8.1263	7.9600	8.0200	-2.195%	3,116,331	+9.975%
2025-07-23	7.9900	8.3200	7.8100	8.2000	+3.145%	4,378,057	+7.561%
2025-07-22	8.0900	8.2100	7.9000	7.9500	-0.625%	6,712,009	+10.943%
2025-07-21	8.0800	8.1000	7.9350	8.0000	+1.010%	5,723,231	+10.250%
2025-07-18	8.4400	8.6000	7.9000	7.9200	-6.714%	9,601,289	+11.364%
2025-07-17	8.4000	8.6250	8.3750	8.4900	+0.712%	4,840,998	+3.887%
2025-07-16	8.5400	8.5800	8.3450	8.4300	-1.863%	4,645,646	+4.626%
2025-07-15	8.7600	8.8700	8.5700	8.5900	-0.923%	3,994,189	+2.678%
2025-07-14	8.7200	8.7850	8.5500	8.6700	-0.230%	3,817,253	+1.730%
2025-07-11	8.9600	9.0700	8.6900	8.6900	-3.978%	3,496,961	+1.496%
2025-07-10	9.1100	9.1150	8.9200	9.0500	-3.209%	4,749,402	-2.541%
2025-07-09	9.2200	9.3900	9.1600	9.3500	+1.520%	4,809,799	-5.668%
2025-07-08	9.2200	9.3200	9.0700	9.2100	+0.436%	3,433,384	-4.235%
2025-07-07	9.3400	9.4000	9.0450	9.1700	-2.550%	4,581,303	-3.817%
2025-07-03	9.5100	9.5100	9.3120	9.4100	-0.106%	3,129,009	-6.270%
2025-07-02	9.7200	9.9000	9.3600	9.4200	-0.317%	7,387,113	-6.369%
2025-07-01	9.6100	9.6100	9.3600	9.4500	-1.971%	5,245,617	-6.667%
2025-06-30	9.4500	9.7200	9.4400	9.6400	+2.662%	4,224,338	-8.506%
2025-06-27	9.3700	9.5300	9.3300	9.3900	+0.213%	5,358,760	-6.070%
2025-06-26	9.6400	9.7000	9.3100	9.3700	-2.801%	4,656,540	-5.870%
2025-06-25	9.8500	9.9250	9.6000	9.6400	-3.213%	6,190,673	-8.506%
2025-06-24	9.2300	10.0700	9.1840	9.9600	+10.177%	8,836,450	-11.446%
2025-06-23	8.9400	9.0700	8.8100	9.0400	+0.444%	5,410,981	-2.434%
2025-06-20	9.3000	9.3393	8.9700	9.0000	-2.703%	6,402,331	-2.000%
2025-06-18	9.3500	9.3800	9.1261	9.2500	-0.108%	6,419,420	-4.649%
2025-06-17	9.2900	9.4600	9.2001	9.2600	-1.699%	5,130,063	-4.752%
2025-06-16	8.5200	9.4250	8.4500	9.4200	+12.679%	8,576,915	-6.369%
2025-06-13	8.4300	8.4800	8.2500	8.3600	-1.878%	5,433,205	+5.502%
2025-06-12	8.7900	8.9408	8.5000	8.5200	-6.476%	9,294,038	+3.521%
2025-06-11	8.5900	9.1200	8.4600	9.1100	+6.425%	8,857,955	-3.183%
2025-06-10	8.5950	8.7900	8.4900	8.5600	+0.588%	7,093,462	+3.037%
2025-06-09	8.6000	8.7350	8.4600	8.5100	-3.075%	11,928,528	+3.643%
2025-06-06	8.9200	8.9700	8.5000	8.7800	-0.679%	8,267,995	+0.456%
2025-06-05	8.9600	9.1700	8.8300	8.8400	-1.339%	6,651,093	-0.226%
2025-06-04	9.1600	9.2900	8.6800	8.9600	-1.862%	10,505,936	-1.563%
2025-06-03	9.0000	9.1750	8.8950	9.1300	+0.110%	7,673,154	-3.395%
2025-06-02	8.9800	9.2500	8.8150	9.1200	+2.357%	5,884,259	-3.289%
2025-05-30	8.5100	9.0000	8.4900	8.9100	+3.846%	8,197,911	-1.010%
2025-05-29	8.9600	8.9600	8.5300	8.5800	-1.152%	4,795,211	+2.797%
2025-05-28	8.6350	8.8250	8.4500	8.6800	0.000%	6,915,037	+1.613%
2025-05-27	8.7000	8.8790	8.6350	8.6800	+0.463%	8,201,854	+1.613%
2025-05-23	8.3200	8.7700	8.2200	8.6400	-2.373%	8,059,132	+2.083%
2025-05-22	8.5300	9.0900	8.5300	8.8500	+3.147%	8,613,975	-0.339%
2025-05-21	8.9200	8.9300	8.5600	8.5800	-4.772%	4,135,886	+2.797%
2025-05-20	9.0200	9.0800	8.8750	9.0100	-0.332%	4,097,391	-2.109%
2025-05-19	8.8600	9.1200	8.8100	9.0400	+1.119%	5,212,761	-2.434%
2025-05-16	8.9000	9.0250	8.6150	8.9400	-0.112%	9,371,483	-1.342%
2025-05-15	9.6100	9.6600	8.8150	8.9500	-8.016%	14,081,181	-1.453%
2025-05-14	9.8600	9.9750	9.3600	9.7300	-1.418%	10,577,994	-9.353%
2025-05-13	9.8000	9.9400	9.6500	9.8700	+1.231%	9,319,583	-10.638%
2025-05-12	10.1000	10.2100	9.5500	9.7500	-1.015%	7,482,219	-9.538%
2025-05-09	9.9800	10.0000	9.5700	9.8500	-1.204%	5,070,711	-10.457%
2025-05-08	9.7300	10.1000	9.7100	9.9700	+4.398%	3,337,744	-11.535%
2025-05-07	9.7000	9.7600	9.4950	9.5500	-1.648%	2,761,111	-7.644%
2025-05-06	9.4300	9.8400	9.3602	9.7100	+1.463%	3,160,329	-9.166%
2025-05-05	9.6400	9.6800	9.5000	9.5700	-0.726%	4,139,369	-7.837%
2025-05-02	10.0100	10.0200	9.5300	9.6400	-1.128%	4,778,325	-8.506%
2025-05-01	10.0300	10.0400	9.7150	9.7500	-2.792%	2,949,031	-9.538%
2025-04-30	9.8200	10.0500	9.6600	10.0300	0.000%	4,726,643	-12.064%
2025-04-29	9.9200	10.1350	9.9100	10.0300	+1.313%	4,669,537	-12.064%
2025-04-28	9.8600	10.0000	9.7750	9.9000	+0.202%	3,038,170	-10.909%
2025-04-25	9.6200	9.8900	9.5700	9.8800	+2.810%	4,436,787	-10.729%
2025-04-24	9.3900	9.6200	9.0620	9.6100	+4.004%	7,460,493	-8.221%
2025-04-23	9.4600	9.5060	9.1400	9.2400	-1.176%	6,107,183	-4.545%
2025-04-22	8.9000	9.4300	8.9000	9.3500	+10.390%	7,287,614	-5.668%
2025-04-21	8.4200	8.6600	8.3700	8.4700	-0.703%	2,440,915	+4.132%
2025-04-17	8.3900	8.5750	8.3650	8.5300	+1.427%	2,253,022	+3.400%
2025-04-16	8.4500	8.5300	8.2800	8.4100	-1.291%	2,069,544	+4.875%
2025-04-15	8.5000	8.6050	8.4400	8.5200	+0.472%	2,575,038	+3.521%
2025-04-14	8.5400	8.6000	8.3100	8.4800	+1.073%	4,249,734	+4.009%
2025-04-11	8.0900	8.5100	7.9200	8.3900	+4.224%	3,945,569	+5.125%
2025-04-10	8.2200	8.3300	7.8200	8.0500	-3.938%	3,690,084	+9.565%
2025-04-09	7.4500	8.4000	7.4400	8.3800	+10.118%	7,390,724	+5.251%
2025-04-08	7.9950	8.1050	7.5200	7.6100	-2.685%	6,513,220	+15.900%
2025-04-07	7.5600	8.1500	7.3600	7.8200	-0.635%	6,911,103	+12.788%
2025-04-04	8.1500	8.1850	7.5800	7.8700	-7.412%	6,594,684	+12.071%
2025-04-03	7.7100	8.5050	7.7100	8.5000	+6.383%	7,201,541	+3.765%
2025-04-02	7.5600	8.0250	7.5100	7.9900	+4.036%	4,872,837	+10.388%
2025-04-01	7.6500	7.8200	7.5750	7.6800	+0.655%	2,155,060	+14.844%
2025-03-31	7.7500	7.7500	7.4800	7.6300	-3.783%	3,824,593	+15.596%
2025-03-28	8.0700	8.1400	7.8500	7.9300	-2.819%	2,439,341	+11.223%
2025-03-27	8.1600	8.2250	8.0500	8.1600	+0.123%	2,030,934	+8.088%
2025-03-26	8.2400	8.3800	8.0650	8.1500	-1.332%	2,542,522	+8.221%
2025-03-25	8.3600	8.4393	8.2550	8.2600	-0.362%	2,110,200	+6.780%
2025-03-24	8.2800	8.4750	8.1800	8.2900	+0.363%	2,902,626	+6.393%
2025-03-21	8.3000	8.3900	8.2520	8.2600	-2.017%	3,848,879	+6.780%
2025-03-20	8.3000	8.5250	8.1900	8.4300	-1.056%	3,577,111	+4.626%
2025-03-19	8.1800	8.6300	8.1800	8.5200	+7.985%	5,684,367	+3.521%
2025-03-18	8.3300	8.3500	7.8200	7.8900	-5.168%	3,793,991	+11.787%
2025-03-17	7.8400	8.3200	7.8210	8.3200	+6.530%	4,609,524	+6.010%
2025-03-14	7.6100	7.8700	7.6000	7.8100	+4.272%	2,980,571	+12.932%
2025-03-13	7.3600	7.6550	7.3400	7.4900	+1.628%	3,022,402	+17.757%
2025-03-12	7.3900	7.4100	7.2350	7.3700	+0.821%	2,609,000	+19.674%
2025-03-11	7.2800	7.3950	7.1600	7.3100	+0.828%	4,643,226	+20.657%
2025-03-10	7.4100	7.4600	7.2200	7.2500	-3.462%	4,910,284	+21.655%
2025-03-07	7.5400	7.6550	7.3000	7.5100	-0.530%	2,789,322	+17.443%
2025-03-06	7.4600	7.8450	7.4600	7.5500	+0.266%	3,675,669	+16.821%
2025-03-05	7.1600	7.5400	7.1600	7.5300	+6.356%	5,485,074	+17.131%
2025-03-04	6.9800	7.1700	6.7000	7.0800	-0.840%	6,686,114	+24.576%
2025-03-03	7.4800	7.6250	7.0850	7.1400	-2.989%	3,800,800	+23.529%
2025-02-28	7.4800	7.6000	7.2650	7.3600	-4.291%	6,407,881	+19.837%
2025-02-27	7.8600	8.1350	7.6400	7.6900	-2.904%	4,185,510	+14.694%
2025-02-26	7.8900	8.1100	7.8100	7.9200	+0.380%	6,201,184	+11.364%
2025-02-25	7.8300	8.1450	7.7900	7.8900	+1.414%	5,666,458	+11.787%
2025-02-24	8.0000	8.1480	7.7000	7.7800	-3.354%	6,161,999	+13.368%
2025-02-21	8.5300	8.9700	8.0000	8.0500	-1.348%	8,421,899	+9.565%
2025-02-20	8.1400	8.2550	8.0400	8.1600	+0.493%	4,525,326	+8.088%
2025-02-19	8.1500	8.2099	8.0350	8.1200	-1.695%	3,640,500	+8.621%
2025-02-18	8.0500	8.2700	8.0100	8.2600	+2.736%	5,316,915	+6.780%
2025-02-14	7.8500	8.1400	7.8300	8.0400	+3.876%	2,376,048	+9.701%
2025-02-13	7.6000	7.7500	7.5400	7.7400	+2.111%	2,256,931	+13.953%
2025-02-12	7.5600	7.6100	7.4100	7.5800	-1.558%	3,342,898	+16.359%
2025-02-11	7.5700	7.8000	7.5200	7.7000	+0.917%	2,700,904	+14.545%
2025-02-10	7.5400	7.6500	7.4000	7.6300	+2.692%	2,993,739	+15.596%
2025-02-07	7.6200	7.6900	7.3700	7.4300	-3.129%	3,508,320	+18.708%
2025-02-06	7.8400	7.9000	7.6100	7.6700	-2.293%	2,983,593	+14.993%
2025-02-05	7.8300	8.0250	7.8200	7.8500	+0.128%	5,322,103	+12.357%
2025-02-04	7.2800	7.8800	7.2800	7.8400	+7.545%	6,180,979	+12.500%
2025-02-03	7.2400	7.4452	7.1700	7.2900	-2.148%	6,234,041	+20.988%
2025-01-31	7.6900	7.8200	7.4200	7.4500	-2.614%	5,277,837	+18.389%
2025-01-30	7.1400	7.7400	7.1400	7.6500	+8.357%	6,474,381	+15.294%
2025-01-29	7.0700	7.2400	7.0000	7.0600	-0.563%	3,039,783	+24.929%
2025-01-28	7.0200	7.2700	7.0200	7.1000	+1.284%	5,008,528	+24.225%
2025-01-27	6.7300	7.0300	6.7000	7.0100	+4.627%	7,905,891	+25.820%
2025-01-24	6.6900	6.9000	6.6700	6.7000	+1.056%	5,302,733	+31.642%
2025-01-23	6.6300	6.6900	6.5250	6.6300	-0.301%	3,805,173	+33.032%
2025-01-22	6.5300	6.9400	6.5050	6.6500	+1.372%	4,098,797	+32.632%
2025-01-21	6.7800	6.8000	6.5000	6.5600	-2.381%	3,983,276	+34.451%
2025-01-17	6.6800	6.8500	6.6100	6.7200	+1.205%	3,463,456	+31.250%
2025-01-16	6.5900	6.7750	6.5000	6.6400	-4.046%	4,751,079	+32.831%
2025-01-15	6.8600	6.9500	6.7100	6.9200	+4.217%	3,674,244	+27.457%
2025-01-14	6.6500	6.6800	6.5100	6.6400	+0.302%	3,552,385	+32.831%
2025-01-13	6.3500	6.6450	6.2600	6.6200	+4.088%	3,806,111	+33.233%
2025-01-10	6.1900	6.3800	6.1100	6.3600	+1.435%	5,206,533	+38.679%
2025-01-08	6.4300	6.4800	6.2600	6.2700	-4.566%	4,214,261	+40.670%
2025-01-07	6.4300	6.5900	6.3800	6.5700	+3.628%	4,026,549	+34.247%
2025-01-06	6.4300	6.5950	6.3218	6.3400	+0.955%	2,782,109	+39.117%
2025-01-03	6.4300	6.4600	6.2400	6.2800	-2.028%	5,243,710	+40.446%
2025-01-02	6.3500	6.6100	6.2686	6.4100	+2.396%	4,170,105	+37.598%
2024-12-31	6.2200	6.3100	6.1950	6.2600	+1.131%	2,326,609	+40.895%
2024-12-30	6.3800	6.3800	6.1800	6.1900	-2.978%	2,970,886	+42.488%
2024-12-27	6.4000	6.4800	6.3100	6.3800	-1.391%	3,595,337	+38.245%
2024-12-26	6.3300	6.5200	6.2600	6.4700	+1.411%	3,184,532	+36.321%

document.getElementById("T54JBP").onerror = function(){this.style.display='none';}; .dark-mode .Gf8fdv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gf8fdv{ color: #333333; background-color: white; border: 2px solid #333333; }PAGSPagSeguro Digital Ltd.stock NYSE

PAGS
PagSeguro Digital Ltd.
stock NYSE