NYSE - Delayed Quote USD

PagSeguro Digital Ltd. (PAGS)

8.94
-0.01
(-0.11%)
At close: May 16 at 4:00:02 PM EDT
8.85
-0.09
(-1.01%)
Pre-Market: 8:09:08 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20258.909.028.618.948.948,942,300
May 15, 20259.619.668.818.958.9514,081,200
May 14, 20259.869.989.369.739.7310,577,800
May 13, 20259.809.949.659.879.879,319,600
May 12, 202510.1010.219.559.759.757,482,200
May 9, 20259.9810.009.579.859.855,070,700
May 8, 20259.7310.109.719.979.973,337,700
May 7, 20259.709.769.499.559.552,760,800
May 6, 20259.439.849.369.719.713,160,300
May 5, 20259.649.689.509.579.574,139,400
May 2, 202510.0110.029.539.649.644,778,300
May 1, 202510.0310.049.729.759.752,949,000
Apr 30, 20259.8210.059.6610.0310.034,726,600
Apr 29, 20259.9210.149.9110.0310.034,669,300
Apr 28, 20259.8610.009.779.909.903,038,100
Apr 25, 20259.629.899.579.889.884,436,800
Apr 24, 20259.399.629.069.619.617,460,500
Apr 23, 20259.469.519.149.249.246,107,200
Apr 22, 20258.909.438.909.359.357,287,600
Apr 21, 20258.428.668.378.478.472,440,700
Apr 17, 20258.398.578.368.538.532,253,000
Apr 16, 20258.458.538.288.418.412,069,500
Apr 15, 20258.508.608.448.528.522,574,900
Apr 14, 20258.548.608.318.488.484,249,700
Apr 11, 20258.098.517.928.398.393,945,500
Apr 10, 20258.228.337.828.058.053,690,100
Apr 9, 20257.458.407.448.388.387,390,600
Apr 8, 20257.998.107.527.617.616,513,200
Apr 7, 20257.568.157.367.827.826,911,100
Apr 4, 20258.158.197.587.877.876,594,700
Apr 3, 20257.718.517.718.508.507,201,500
Apr 2, 20257.568.027.517.997.994,872,800
Apr 1, 20257.657.827.577.687.682,155,000
Mar 31, 20257.757.757.487.637.633,824,600
Mar 28, 20258.078.147.857.937.932,439,300
Mar 27, 20258.168.238.058.168.162,030,900
Mar 26, 20258.248.388.068.158.152,581,400
Mar 25, 20258.368.448.268.268.262,176,600
Mar 24, 20258.288.488.188.298.293,113,300
Mar 21, 20258.308.398.258.268.264,229,500
Mar 20, 20258.308.528.198.438.433,601,200
Mar 19, 20258.188.638.188.528.525,737,300
Mar 18, 20258.338.357.827.897.893,888,500
Mar 17, 20257.848.327.828.328.324,681,200
Mar 14, 20257.617.877.607.817.813,029,600
Mar 13, 20257.367.667.347.497.493,077,600
Mar 12, 20257.397.417.247.377.372,648,200
Mar 11, 20257.287.397.167.317.314,932,400
Mar 10, 20257.417.467.227.257.254,973,900
Mar 7, 20257.547.667.307.517.513,874,500
Mar 6, 20257.467.847.467.557.553,704,800
Mar 5, 20257.167.547.167.537.535,555,100
Mar 4, 20256.987.176.707.087.086,773,400
Mar 3, 20257.487.637.097.147.144,017,100
Feb 28, 20257.487.607.267.367.366,466,400
Feb 27, 20257.868.147.647.697.694,293,600
Feb 26, 20257.898.117.817.927.926,290,300
Feb 25, 20257.838.157.797.897.895,783,100
Feb 24, 20258.008.157.707.787.786,239,500
Feb 21, 20258.538.978.008.058.058,647,800
Feb 20, 20258.148.268.048.168.164,579,400
Feb 19, 20258.158.218.038.128.123,714,600
Feb 18, 20258.058.278.018.268.265,446,300
Feb 14, 20257.858.147.838.048.042,464,100
Feb 13, 20257.607.757.547.747.742,315,200
Feb 12, 20257.567.617.417.587.583,368,100
Feb 11, 20257.577.807.527.707.702,729,300
Feb 10, 20257.547.657.407.637.633,082,800
Feb 7, 20257.627.697.377.437.433,591,300
Feb 6, 20257.847.907.617.677.673,055,300
Feb 5, 20257.838.027.827.857.855,356,300
Feb 4, 20257.287.887.287.847.846,263,200
Feb 3, 20257.247.457.177.297.296,323,000
Jan 31, 20257.697.827.427.457.455,373,300
Jan 30, 20257.147.747.147.657.656,559,500
Jan 29, 20257.077.247.007.067.063,105,700
Jan 28, 20257.027.277.027.107.105,063,900
Jan 27, 20256.737.036.707.017.018,006,900
Jan 24, 20256.696.906.676.706.705,350,100
Jan 23, 20256.636.696.536.636.633,920,600
Jan 22, 20256.536.946.516.656.654,145,800
Jan 21, 20256.786.806.506.566.564,046,000
Jan 17, 20256.686.856.616.726.723,588,700
Jan 16, 20256.596.786.506.646.644,881,100
Jan 15, 20256.866.956.716.926.923,780,900
Jan 14, 20256.656.686.516.646.643,662,900
Jan 13, 20256.356.646.266.626.623,843,500
Jan 10, 20256.196.386.116.366.365,282,700
Jan 8, 20256.436.486.266.276.274,267,800
Jan 7, 20256.436.596.386.576.574,079,500
Jan 6, 20256.436.596.326.346.342,834,900
Jan 3, 20256.436.466.246.286.285,327,600
Jan 2, 20256.356.616.276.416.414,235,800
Dec 31, 20246.226.316.206.266.262,360,900
Dec 30, 20246.386.386.186.196.193,001,000
Dec 27, 20246.406.486.316.386.383,636,600
Dec 26, 20246.336.526.266.476.473,221,500
Dec 24, 20246.326.386.236.386.381,889,600
Dec 23, 20246.346.376.246.326.323,778,000
Dec 20, 20246.246.456.206.406.408,045,500
Dec 19, 20246.326.366.116.266.267,704,800
Dec 18, 20246.766.786.186.226.227,085,500
Dec 17, 20246.707.096.656.776.777,993,200
Dec 16, 20247.017.016.686.716.715,334,400
Dec 13, 20246.977.136.927.057.055,178,500
Dec 12, 20247.017.116.826.956.956,062,500
Dec 11, 20247.157.306.927.107.105,085,700
Dec 10, 20247.067.206.947.097.096,542,100
Dec 9, 20247.257.467.097.147.146,355,000
Dec 6, 20247.397.437.087.117.116,196,000
Dec 5, 20247.537.697.337.367.365,747,700
Dec 4, 20247.367.677.337.487.486,237,200
Dec 3, 20247.647.707.337.337.334,424,100
Dec 2, 20247.467.637.147.607.607,961,800
Nov 29, 20247.367.497.207.347.346,793,800
Nov 27, 20248.258.487.787.787.788,729,600
Nov 26, 20248.158.418.118.178.178,297,300
Nov 25, 20248.048.268.008.228.2232,490,200
Nov 22, 20247.598.187.567.947.946,219,700
Nov 21, 20247.587.667.487.517.514,459,400
Nov 20, 20247.567.577.447.547.543,309,700
Nov 19, 20247.477.677.357.567.564,976,300
Nov 18, 20247.657.887.567.597.594,421,300
Nov 15, 20247.897.947.567.647.646,227,400
Nov 14, 20248.148.537.627.827.8212,259,600
Nov 13, 20248.498.548.068.098.097,417,200
Nov 12, 20248.348.558.258.518.514,595,700
Nov 11, 20248.208.448.138.428.423,620,500
Nov 8, 20247.968.157.898.128.123,280,900
Nov 7, 20248.238.257.938.018.015,534,000
Nov 6, 20248.258.358.018.238.239,202,900
Nov 5, 20248.218.328.028.208.203,531,600
Nov 4, 20248.068.398.068.248.244,276,900
Nov 1, 20248.068.228.008.068.064,658,000
Oct 31, 20248.218.308.028.048.043,082,900
Oct 30, 20248.308.328.198.238.233,992,800
Oct 29, 20248.408.468.288.338.333,144,300
Oct 28, 20248.358.508.318.368.362,968,500
Oct 25, 20248.348.408.248.278.273,111,200
Oct 24, 20248.358.388.198.298.292,822,800
Oct 23, 20248.248.518.248.338.333,320,400
Oct 22, 20248.288.418.188.298.293,893,300
Oct 21, 20248.438.438.308.378.372,604,900
Oct 18, 20248.408.518.388.428.422,381,100
Oct 17, 20248.348.378.208.348.342,186,500
Oct 16, 20248.308.448.188.338.333,083,000
Oct 15, 20248.268.398.178.238.234,373,100
Oct 14, 20248.158.478.148.378.373,512,100
Oct 11, 20248.118.218.048.178.174,016,800
Oct 10, 20248.018.277.998.158.1517,711,600
Oct 9, 20248.338.388.078.088.084,427,300
Oct 8, 20248.198.558.108.368.363,904,500
Oct 7, 20248.228.238.008.208.206,901,500
Oct 4, 20248.388.498.108.238.235,888,400
Oct 3, 20248.218.268.058.208.204,873,100
Oct 2, 20248.638.718.328.328.323,342,200
Oct 1, 20248.468.548.318.478.475,274,100
Sep 30, 20248.878.908.548.618.615,880,500
Sep 27, 20248.869.128.868.948.947,440,600
Sep 26, 20249.109.188.698.818.819,449,700
Sep 25, 20249.089.168.848.898.894,372,000
Sep 24, 20249.229.389.139.169.164,635,900
Sep 23, 20249.009.238.999.079.074,526,900
Sep 20, 20249.499.569.069.069.066,243,800
Sep 19, 20249.579.649.449.569.563,795,800
Sep 18, 20249.309.609.209.309.305,207,300
Sep 17, 20249.129.419.089.239.235,501,900
Sep 16, 20249.119.238.949.029.024,317,900
Sep 13, 20249.149.279.029.129.127,514,600
Sep 12, 20249.159.339.029.059.055,914,800
Sep 11, 20249.079.399.039.189.185,118,200
Sep 10, 20249.159.279.019.129.125,606,000
Sep 9, 20249.369.439.169.179.174,466,900
Sep 6, 20249.689.719.259.409.407,670,100
Sep 5, 20249.4810.139.319.709.7012,687,700
Sep 4, 202411.0011.0410.5210.6010.606,758,800
Sep 3, 202411.0511.0810.6511.0611.067,256,100
Aug 30, 202411.0511.3210.9411.0711.0736,883,200
Aug 29, 202410.9011.0010.7310.7310.735,794,300
Aug 28, 202410.8411.1110.7010.9010.906,228,600
Aug 27, 202411.0511.3110.8710.9910.998,621,300
Aug 26, 202411.7511.9011.3011.3111.319,440,000
Aug 23, 202411.8011.9711.4011.7411.7411,750,000
Aug 22, 202412.5612.5711.6211.7311.739,475,100
Aug 21, 202413.7514.0112.4312.4712.4711,705,300
Aug 20, 202414.6014.8214.5014.5914.595,190,100
Aug 19, 202414.2414.7414.2414.6014.604,854,800
Aug 16, 202413.8914.4113.8914.1714.173,920,400
Aug 15, 202413.3613.9713.3013.8913.894,514,200
Aug 14, 202412.9413.1612.8713.1313.132,729,700
Aug 13, 202412.7713.0112.6612.8512.852,455,300
Aug 12, 202412.5312.6612.3712.4212.421,851,900
Aug 9, 202412.2512.6412.1712.5212.522,640,400
Aug 8, 202411.7412.3311.6712.2112.212,917,500
Aug 7, 202411.9512.0311.5811.6211.622,128,100
Aug 6, 202411.7312.0011.6411.7011.703,182,200
Aug 5, 202411.3211.8111.2211.7511.752,695,400
Aug 2, 202412.0312.1511.8412.0412.042,646,900
Aug 1, 202412.8312.9612.3512.3912.392,344,700
Jul 31, 202412.7812.9712.7212.7812.782,398,900
Jul 30, 202413.1513.1812.5712.7012.701,922,000
Jul 29, 202413.4413.5313.0113.0713.071,637,700
Jul 26, 202413.4413.5213.2513.3513.352,279,100
Jul 25, 202413.3013.6613.1713.2013.202,656,400
Jul 24, 202413.3713.5113.2213.2613.262,287,700
Jul 23, 202413.2413.8013.2413.5413.543,197,900
Jul 22, 202413.1513.4713.0613.4013.402,301,200
Jul 19, 202412.7912.9912.7112.9612.961,847,200
Jul 18, 202413.2913.3712.7612.7612.762,408,400
Jul 17, 202413.4913.5813.1913.3713.372,736,700
Jul 16, 202413.4613.6913.3613.6413.642,981,000
Jul 15, 202413.4113.4613.1913.3213.321,609,800
Jul 12, 202413.3513.4413.1513.3113.313,294,900
Jul 11, 202413.1713.3113.0513.2413.242,645,300
Jul 10, 202412.7512.9612.5112.9212.923,415,700
Jul 9, 202412.5712.7012.5212.6412.644,354,000
Jul 8, 202412.1512.5812.1512.5512.553,936,600
Jul 5, 202411.8412.1511.7611.9911.992,651,700
Jul 3, 202411.7212.1511.6811.9211.921,541,600
Jul 2, 202411.5211.6611.4111.6111.612,172,800
Jul 1, 202411.5911.7611.3511.4911.492,949,000
Jun 28, 202411.7811.8611.3911.6911.697,871,300
Jun 27, 202411.3411.8311.3111.7911.792,884,800
Jun 26, 202411.3411.3611.0911.3411.343,329,900
Jun 25, 202411.0911.2410.9911.1711.172,640,400
Jun 24, 202411.2811.3011.0511.1111.113,104,800
Jun 21, 202411.2111.3111.0211.1411.144,232,500
Jun 20, 202411.1011.3211.0111.2811.285,183,900
Jun 18, 202411.3111.4011.1111.1511.152,222,800
Jun 17, 202411.4011.4811.2611.4011.401,389,800
Jun 14, 202411.4411.4811.2411.4611.461,463,800
Jun 13, 202411.8211.9111.2911.5411.543,253,100
Jun 12, 202412.1312.1811.6411.6911.693,627,700
Jun 11, 202411.8111.8411.5711.6411.642,791,900
Jun 10, 202411.8711.9511.7811.9111.911,619,800
Jun 7, 202411.8812.2711.8712.0712.072,523,500
Jun 6, 202411.9512.1011.8412.0712.073,989,800
Jun 5, 202412.0312.1511.8011.8811.885,854,000
Jun 4, 202412.1112.2011.7311.8711.874,341,600
Jun 3, 202412.2412.4812.1612.2912.293,045,500
May 31, 202412.1112.2611.9712.2512.253,595,800
May 30, 202411.6712.1011.6712.1012.103,359,600
May 29, 202411.8011.8811.5911.6411.643,471,200
May 28, 202412.3412.5511.9112.0712.073,847,700
May 24, 202413.6513.6612.2512.2712.277,676,800
May 23, 202412.5412.5512.2412.2712.273,008,500
May 22, 202412.9013.0812.4712.4812.482,735,300
May 21, 202412.9113.1512.8013.0213.022,157,500
May 20, 202412.7713.0712.7112.9812.983,281,600
May 17, 202412.8212.8212.6312.7612.761,280,200

Related Tickers

STNE StoneCo Ltd.
13.36
+0.60%
 
DLO DLocal Limited
11.77
+4.67%
 
KSPI Joint Stock Company Kaspi.kz
83.42
+1.68%
 
CLBT Cellebrite DI Ltd.
17.41
+0.81%
 
DAVA Endava plc
15.07
+1.96%
 
MQ Marqeta, Inc.
5.04
+0.80%
 
ODD Oddity Tech Ltd.
63.00
-0.40%
 
RELY Remitly Global, Inc.
22.79
-0.09%
 
GCT GigaCloud Technology Inc.
18.88
+3.68%
 
ZETA Zeta Global Holdings Corp.
13.95
+0.07%