Pagseguro Digital Ltd Cl A (NY: PAGS )

47.68 USD -0.46 (-0.96%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 48.18 48.62 47.27 47.68 946,300 -0.46(-0.96%)
Nov 25, 2020 47.16 48.92 46.94 48.14 1,920,800 +1.52(+3.26%)
Nov 24, 2020 44.60 46.86 43.74 46.62 2,413,149 +2.62(+5.95%)
Nov 23, 2020 42.99 44.22 42.39 44.00 1,609,857 +1.43(+3.36%)
Nov 20, 2020 44.02 44.02 42.20 42.57 2,445,700 -1.37(-3.12%)
Nov 19, 2020 43.99 45.09 42.22 43.94 4,600,322 +0.00(+0.00%)
Nov 18, 2020 45.19 45.51 43.79 43.94 2,373,683 -1.30(-2.87%)
Nov 17, 2020 43.78 45.49 43.78 45.24 2,579,752 +1.02(+2.31%)
Nov 16, 2020 44.09 44.81 43.60 44.22 1,486,731 +0.58(+1.33%)
Nov 13, 2020 43.69 44.09 42.97 43.64 906,500 +0.27(+0.62%)
Nov 12, 2020 44.08 44.90 42.70 43.37 1,199,066 -0.91(-2.06%)
Nov 11, 2020 44.29 45.31 43.90 44.28 1,445,061 +0.47(+1.07%)
Nov 10, 2020 43.32 44.02 41.12 43.81 2,954,382 +0.21(+0.48%)
Nov 09, 2020 45.14 45.51 43.16 43.60 2,912,601 -0.62(-1.40%)
Nov 06, 2020 43.88 44.72 43.04 44.22 1,222,400 +0.59(+1.35%)
Nov 05, 2020 42.13 43.73 41.72 43.63 1,366,189 +2.79(+6.83%)
Nov 04, 2020 39.44 41.72 39.44 40.84 1,834,296 +2.24(+5.80%)
Nov 03, 2020 37.95 39.47 37.50 38.60 1,777,527 +1.11(+2.96%)
Nov 02, 2020 37.17 37.88 36.67 37.49 2,225,277 +0.88(+2.40%)
Oct 30, 2020 36.86 38.25 35.58 36.61 2,262,800 -0.76(-2.03%)
Oct 29, 2020 36.72 37.97 36.54 37.37 990,024 +0.85(+2.33%)
Oct 28, 2020 37.89 38.01 36.42 36.52 1,164,136 -2.29(-5.90%)
Oct 27, 2020 39.21 39.64 38.57 38.81 699,377 -0.03(-0.08%)
Oct 26, 2020 39.81 40.10 37.63 38.84 1,470,115 -1.64(-4.05%)
Oct 23, 2020 39.57 40.59 38.81 40.48 1,408,400 +1.13(+2.87%)
Oct 22, 2020 40.63 41.66 39.33 39.35 1,201,469 -1.09(-2.70%)
Oct 21, 2020 39.48 40.86 39.05 40.44 1,129,737 +1.21(+3.08%)
Oct 20, 2020 38.87 39.77 38.44 39.23 1,528,388 +0.49(+1.26%)
Oct 19, 2020 39.79 40.52 38.65 38.74 688,738 -0.72(-1.82%)
Oct 16, 2020 39.57 40.23 39.33 39.46 1,067,000 +0.27(+0.69%)
Oct 15, 2020 38.64 39.59 38.60 39.19 1,020,761 -0.35(-0.89%)
Oct 14, 2020 40.67 41.10 39.10 39.54 1,010,291 -0.91(-2.25%)
Oct 13, 2020 40.99 41.29 40.10 40.45 659,635 -0.44(-1.08%)
Oct 12, 2020 42.59 42.59 40.87 40.89 791,335 -0.96(-2.29%)
Oct 09, 2020 41.00 42.82 40.57 41.85 947,100 +0.97(+2.37%)
Oct 08, 2020 40.46 41.00 40.00 40.88 903,825 +0.88(+2.20%)
Oct 07, 2020 39.18 40.09 38.39 40.00 1,246,705 +1.47(+3.82%)
Oct 06, 2020 38.99 39.79 38.22 38.53 756,817 -0.25(-0.64%)
Oct 05, 2020 38.34 38.94 37.73 38.78 842,824 +0.26(+0.67%)
Oct 02, 2020 38.03 39.00 37.88 38.52 1,372,800 -0.62(-1.58%)
Oct 01, 2020 38.40 39.34 38.02 39.14 1,996,874 +1.43(+3.79%)
Sep 30, 2020 37.81 38.88 37.08 37.71 1,733,650 +0.17(+0.45%)
Sep 29, 2020 37.80 37.92 37.11 37.54 733,365 -0.19(-0.50%)
Sep 28, 2020 38.28 38.74 37.49 37.73 844,223 +0.43(+1.15%)
Sep 25, 2020 36.44 37.67 35.81 37.30 967,900 +0.93(+2.56%)
Sep 24, 2020 35.79 36.85 35.52 36.37 1,072,914 +0.04(+0.11%)
Sep 23, 2020 38.50 38.89 36.32 36.33 1,136,740 -2.51(-6.46%)
Sep 22, 2020 37.97 39.03 37.44 38.84 832,527 +1.32(+3.52%)
Sep 21, 2020 36.28 37.72 35.50 37.52 766,751 +0.02(+0.05%)
Sep 18, 2020 37.45 37.75 36.72 37.50 1,236,800 +0.01(+0.03%)
Sep 17, 2020 36.28 37.72 36.26 37.49 2,320,385 +0.24(+0.64%)
Sep 16, 2020 37.59 38.01 37.12 37.25 1,830,091 -0.01(-0.03%)
Sep 15, 2020 37.03 37.55 36.62 37.26 1,941,191 +0.97(+2.67%)
Sep 14, 2020 35.85 36.47 35.67 36.29 1,626,862 +1.13(+3.21%)
Sep 11, 2020 36.76 36.76 34.92 35.16 1,927,700 -1.49(-4.07%)
Sep 10, 2020 37.68 38.55 36.48 36.65 1,042,390 -0.61(-1.64%)
Sep 09, 2020 38.05 38.17 36.39 37.26 1,815,673 -0.08(-0.21%)
Sep 08, 2020 36.23 38.34 35.47 37.34 2,216,931 -1.78(-4.55%)
Sep 04, 2020 40.01 40.91 37.30 39.12 1,943,400 -0.70(-1.76%)
Sep 03, 2020 41.80 42.00 39.13 39.82 2,796,603 -2.65(-6.24%)
Sep 02, 2020 44.25 44.36 41.59 42.47 2,114,557 -1.33(-3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.