PAGS

PagSeguro Digital Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
PagSeguro Digital Ltd PAGS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
3.23 31.6% 13.45 20:00:00
Open Price Low Price High Price Close Price Prev Close
10.54 10.54 13.50 13.47 10.22
more quote information »

PAGS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.2313.509.5310.637,567,6250.221.66%
1 Month16.8917.759.5312.904,155,081-3.44-20.37%
3 Months16.3422.289.5316.254,199,372-2.89-17.69%
6 Months35.1737.649.5319.753,687,574-21.72-61.76%
1 Year40.2561.659.5330.343,052,711-26.80-66.58%
3 Years26.7662.839.5335.012,473,301-13.31-49.74%
5 Years28.2062.839.5332.632,634,683-14.75-52.3%

PAGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 13.47 3.25 31.8% 10.54 13.50 10.54 9,602,889
May 12 2022 10.22 0.18 1.79% 9.76 10.51 9.53 11,681,194
May 11 2022 10.04 -0.79 -7.29% 10.75 10.83 10.01 9,169,251
May 10 2022 10.83 0.08 0.74% 11.11 11.40 10.255 5,488,306
May 09 2022 10.75 -1.58 -12.81% 11.83 11.89 10.585 6,508,635
May 06 2022 12.33 -0.81 -6.16% 13.23 13.23 12.02 4,990,740
May 05 2022 13.14 -1.37 -9.44% 14.20 14.20 12.78 2,716,954
May 04 2022 14.51 0.12 0.83% 14.35 14.61 12.805 6,475,279
May 03 2022 14.39 -0.45 -3.03% 14.80 14.99 14.14 2,085,223
May 02 2022 14.84 0.13 0.88% 14.52 14.88 14.24 4,354,621
Apr 29 2022 14.71 -0.52 -3.41% 15.09 15.75 14.67 1,829,685
Apr 28 2022 15.23 0.45 3.04% 15.01 15.455 14.54 2,466,739
Apr 27 2022 14.78 -0.01 -0.07% 14.77 15.15 14.55 2,837,233
Apr 26 2022 14.79 -0.61 -3.96% 15.12 15.19 14.37 3,193,830
Apr 25 2022 15.40 0.86 5.91% 14.50 15.425 14.46 3,376,724
Apr 22 2022 14.54 -0.57 -3.77% 15.09 15.33 14.33 3,220,421
Apr 21 2022 15.11 -1.24 -7.58% 16.53 16.9599 15.002 3,074,799
Apr 20 2022 16.35 -1.20 -6.84% 17.31 17.54 16.34 1,565,446
Apr 19 2022 17.55 0.88 5.28% 16.50 17.75 16.46 2,169,075
Apr 18 2022 16.67 -0.43 -2.51% 16.89 17.09 16.34 1,742,389
See More Historical Prices ยป
Your Recent History
NYSE
PAGS
PagSeguro ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220516 06:31:07