Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
PagSeguro Digital Ltd (PAGS34)
PagSeguro Digital Ltd (PAGS34) Historical

PAGS34 PagSeguro Digital Ltd

12.92

0.75 (6.16%)

Apr 26 2024 - Closed

Delayed by 15 minutes

PAGS34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	12.92	0.75	6.16%	12.39	12.97	12.34	11,818
Apr 25 2024	12.17	0.16	1.33%	12.01	12.21	11.88	10,306
Apr 24 2024	12.01	-0.10	-0.83%	12.50	12.50	12.01	31,808
Apr 23 2024	12.11	-0.13	-1.06%	12.24	12.40	11.85	22,395
Apr 22 2024	12.24	0.34	2.86%	11.66	12.30	11.66	14,649
Apr 19 2024	11.90	-0.21	-1.73%	12.30	12.32	11.84	29,924
Apr 18 2024	12.11	0.11	0.92%	12.24	12.57	12.04	26,491
Apr 17 2024	12.00	-0.42	-3.38%	12.42	12.52	12.00	17,738
Apr 16 2024	12.42	-0.25	-1.97%	12.60	12.69	12.42	5,831
Apr 15 2024	12.67	-0.16	-1.25%	12.83	13.22	12.57	159,219
Apr 12 2024	12.83	-0.30	-2.28%	13.00	13.10	12.80	30,411
Apr 11 2024	13.13	-0.01	-0.08%	13.40	13.40	12.95	10,825
Apr 10 2024	13.14	-0.46	-3.38%	13.45	13.55	13.08	2,183
Apr 09 2024	13.60	-0.05	-0.37%	13.64	13.71	13.35	14,482
Apr 08 2024	13.65	-0.23	-1.66%	13.90	13.90	13.54	36,423
Apr 05 2024	13.88	-0.05	-0.36%	13.76	13.95	13.55	122,431
Apr 04 2024	13.93	0.23	1.68%	14.02	14.14	13.64	55,321
Apr 03 2024	13.70	-0.20	-1.44%	13.80	14.06	13.70	19,147
Apr 02 2024	13.90	-0.43	-3.00%	13.94	14.07	13.68	94,883
Apr 01 2024	14.33	0.28	1.99%	14.05	14.56	14.01	4,086
Mar 28 2024	14.05	-0.44	-3.04%	14.04	14.52	14.04	5,984
Mar 27 2024	14.49	0.10	0.69%	14.51	14.69	14.02	9,067
Mar 26 2024	14.39	0.72	5.27%	14.10	14.74	14.10	128,966
Mar 25 2024	13.67	-0.60	-4.20%	13.96	14.24	13.60	26,609
Mar 22 2024	14.27	-0.02	-0.14%	14.27	14.30	13.94	33,389
Mar 21 2024	14.29	-0.02	-0.14%	14.38	14.54	14.15	12,554
Mar 20 2024	14.31	0.11	0.77%	14.23	14.32	13.80	8,171
Mar 19 2024	14.20	0.30	2.16%	13.96	14.20	13.50	4,572
Mar 18 2024	13.90	-0.30	-2.11%	14.19	14.30	13.90	7,479
Mar 15 2024	14.20	-0.09	-0.63%	14.00	14.20	13.60	11,221
Mar 14 2024	14.29	0.30	2.14%	13.99	14.29	13.63	11,586
Mar 13 2024	13.99	0.29	2.12%	13.73	14.18	13.73	14,209
Mar 12 2024	13.70	0.27	2.01%	13.43	13.74	13.43	7,489
Mar 11 2024	13.43	0.26	1.97%	13.20	13.43	13.00	24,802
Mar 08 2024	13.17	0.11	0.84%	12.79	13.39	12.79	18,093
Mar 07 2024	13.06	0.13	1.01%	12.90	13.07	12.71	92,335
Mar 06 2024	12.93	0.13	1.02%	13.05	13.19	12.71	407,111
Mar 05 2024	12.80	-0.35	-2.66%	12.91	12.97	12.51	50,670
Mar 04 2024	13.15	-0.55	-4.01%	13.42	13.88	12.87	34,714
Mar 01 2024	13.70	-0.09	-0.65%	13.79	13.97	13.31	70,587
Feb 29 2024	13.79	0.07	0.51%	14.10	14.94	13.67	279,411
Feb 28 2024	13.72	-0.07	-0.51%	13.74	13.78	13.40	33,151
Feb 27 2024	13.79	0.33	2.45%	13.55	13.79	13.27	111,059
Feb 26 2024	13.46	0.16	1.20%	13.30	13.54	13.01	79,737
Feb 23 2024	13.30	0.48	3.74%	12.82	13.30	12.73	68,405
Feb 22 2024	12.82	0.02	0.16%	12.97	12.97	12.76	3,056
Feb 21 2024	12.80	0.12	0.95%	12.94	12.94	12.34	72,011
Feb 20 2024	12.68	-0.15	-1.17%	12.83	12.97	12.25	10,774
Feb 19 2024	12.83	0.11	0.86%	12.55	12.93	12.26	2,220
Feb 16 2024	12.72	-0.45	-3.42%	13.35	13.35	12.72	122,378
Feb 15 2024	13.17	0.00	0.00%	13.44	13.44	13.01	6,758
Feb 14 2024	13.17	0.01	0.08%	13.06	13.24	12.91	30,751
Feb 09 2024	13.16	0.06	0.46%	13.15	13.50	13.03	19,483
Feb 08 2024	13.10	-0.09	-0.68%	13.00	13.49	12.88	45,031
Feb 07 2024	13.19	-0.20	-1.49%	13.39	13.50	13.00	13,119
Feb 06 2024	13.39	0.38	2.92%	13.02	13.39	12.72	61,451
Feb 05 2024	13.01	-0.41	-3.06%	13.42	13.42	12.65	85,828
Feb 02 2024	13.42	0.40	3.07%	13.29	13.42	12.80	8,632
Feb 01 2024	13.02	0.52	4.16%	12.58	13.30	12.56	248,147
Jan 31 2024	12.50	-0.81	-6.09%	12.93	13.38	12.50	154,051
Jan 30 2024	13.31	-0.14	-1.04%	13.46	13.70	12.93	13,249
Jan 29 2024	13.45	0.33	2.52%	13.01	13.54	13.01	4,573

PagSeguro Digital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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