São Paulo - Delayed Quote BRL

PagSeguro Digital Ltd. (PAGS34.SA)

Compare
10.30 +0.19 (+1.88%)
At close: September 13 at 5:12 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 10.15 10.32 10.06 10.30 10.30 47,712
Sep 12, 2024 10.40 10.57 10.11 10.11 10.11 80,414
Sep 11, 2024 10.50 10.64 10.22 10.64 10.64 28,962
Sep 10, 2024 10.65 10.65 10.14 10.38 10.38 26,610
Sep 9, 2024 10.51 10.69 10.23 10.29 10.29 56,181
Sep 6, 2024 10.94 10.94 10.37 10.50 10.50 277,107
Sep 5, 2024 10.65 11.32 10.44 10.95 10.95 595,538
Sep 4, 2024 12.58 12.58 11.89 11.89 11.89 123,442
Sep 3, 2024 12.44 12.48 12.00 12.45 12.45 76,011
Sep 2, 2024 12.45 12.62 12.12 12.44 12.44 25,703
Aug 30, 2024 12.15 12.79 12.15 12.41 12.41 146,207
Aug 29, 2024 12.16 12.41 12.11 12.11 12.11 96,462
Aug 28, 2024 12.02 12.25 11.87 11.99 11.99 68,593
Aug 27, 2024 12.38 12.44 11.87 12.17 12.17 579,476
Aug 26, 2024 12.85 13.05 12.43 12.65 12.65 118,851
Aug 23, 2024 13.21 13.36 12.60 12.83 12.83 176,868
Aug 22, 2024 14.10 14.19 13.02 13.04 13.04 306,650
Aug 21, 2024 15.50 15.51 13.70 13.70 13.70 687,866
Aug 20, 2024 15.98 16.14 15.85 16.00 16.00 118,909
Aug 19, 2024 15.60 15.93 15.52 15.76 15.76 20,058
Aug 16, 2024 15.31 15.79 15.09 15.79 15.79 278,597
Aug 15, 2024 14.48 15.31 14.48 15.20 15.20 109,938
Aug 14, 2024 14.12 14.45 14.05 14.45 14.45 110,851
Aug 13, 2024 13.67 14.29 13.67 14.11 14.11 55,565
Aug 12, 2024 13.78 13.83 13.65 13.67 13.67 2,417
Aug 9, 2024 13.94 13.94 13.49 13.60 13.60 121,917
Aug 8, 2024 13.30 13.90 13.20 13.90 13.90 7,427
Aug 7, 2024 13.22 13.49 13.04 13.30 13.30 5,789
Aug 6, 2024 13.48 13.53 13.27 13.34 13.34 61,159
Aug 5, 2024 13.50 13.59 12.75 13.48 13.48 100,808
Aug 2, 2024 14.00 14.00 13.62 13.80 13.80 7,807
Aug 1, 2024 14.22 14.64 14.18 14.24 14.24 13,274
Jul 31, 2024 14.50 14.59 14.21 14.21 14.21 7,426
Jul 30, 2024 14.99 14.99 14.21 14.27 14.27 10,245
Jul 29, 2024 14.76 15.24 14.64 15.10 15.10 13,353
Jul 26, 2024 14.60 15.21 14.60 15.07 15.07 9,343
Jul 25, 2024 15.04 15.37 14.90 14.90 14.90 23,852
Jul 24, 2024 15.30 15.30 14.89 15.04 15.04 13,962
Jul 23, 2024 14.60 15.34 14.60 14.99 14.99 123,117
Jul 22, 2024 14.65 15.01 14.56 14.75 14.75 153,847
Jul 19, 2024 14.33 14.56 14.08 14.45 14.45 55,601
Jul 18, 2024 14.80 14.81 14.26 14.35 14.35 89,224
Jul 17, 2024 14.74 14.80 14.51 14.80 14.80 8,316
Jul 16, 2024 14.50 14.87 14.41 14.74 14.74 105,736
Jul 15, 2024 14.66 14.70 14.44 14.47 14.47 7,674
Jul 12, 2024 14.65 14.65 14.38 14.49 14.49 35,364
Jul 11, 2024 14.02 14.60 14.02 14.60 14.60 62,509
Jul 10, 2024 13.67 14.05 13.54 14.02 14.02 131,612
Jul 9, 2024 13.77 13.84 13.56 13.67 13.67 28,616
Jul 8, 2024 13.08 13.76 13.08 13.50 13.50 77,792
Jul 5, 2024 13.42 13.42 13.00 13.00 13.00 35,376
Jul 4, 2024 13.35 13.56 13.12 13.56 13.56 5,463
Jul 3, 2024 13.14 13.50 13.14 13.19 13.19 18,725
Jul 2, 2024 13.01 13.22 12.93 13.11 13.11 474,716
Jul 1, 2024 12.55 13.00 12.55 12.95 12.95 3,608
Jun 28, 2024 13.03 13.20 12.70 12.82 12.82 12,044
Jun 27, 2024 12.56 13.02 12.47 13.01 13.01 250,963
Jun 26, 2024 12.37 12.62 12.27 12.50 12.50 35,605
Jun 25, 2024 11.90 12.21 11.90 12.11 12.11 6,624
Jun 24, 2024 12.57 12.57 11.92 11.96 11.96 69,026
Jun 21, 2024 12.16 12.59 12.00 12.59 12.59 136,377
Jun 20, 2024 12.07 12.35 11.97 12.35 12.35 6,929
Jun 19, 2024 12.70 12.70 12.20 12.32 12.32 2,293
Jun 18, 2024 12.30 12.60 12.09 12.29 12.29 15,616
Jun 17, 2024 12.28 12.44 12.24 12.30 12.30 2,250
Jun 14, 2024 12.33 12.36 12.12 12.22 12.22 97,378
Jun 13, 2024 12.54 12.59 12.19 12.59 12.59 119,197
Jun 12, 2024 12.70 12.99 12.56 12.66 12.66 44,783
Jun 11, 2024 12.74 12.85 12.42 12.69 12.69 7,916
Jun 10, 2024 12.78 12.81 12.64 12.74 12.74 6,449
Jun 7, 2024 12.64 13.00 12.59 12.88 12.88 5,550
Jun 6, 2024 12.60 12.67 12.50 12.64 12.64 7,287
Jun 5, 2024 12.45 12.75 12.45 12.57 12.57 57,697
Jun 4, 2024 12.57 12.82 12.40 12.45 12.45 32,685
Jun 3, 2024 12.58 13.07 12.58 12.83 12.83 38,705
May 31, 2024 12.28 12.79 12.28 12.75 12.75 483,843
May 29, 2024 12.32 12.32 12.07 12.19 12.19 142,172
May 28, 2024 12.99 12.99 12.29 12.37 12.37 322,324
May 27, 2024 13.00 13.12 12.59 12.96 12.96 29,669
May 24, 2024 13.62 14.00 12.68 13.00 13.00 59,427
May 23, 2024 12.80 12.86 12.50 12.50 12.50 8,984
May 22, 2024 13.30 13.53 12.83 12.83 12.83 11,956
May 21, 2024 13.17 13.30 13.14 13.30 13.30 143
May 20, 2024 13.11 13.38 13.11 13.17 13.17 342,352
May 17, 2024 13.06 13.10 12.94 13.01 13.01 2,521
May 16, 2024 12.88 13.11 12.87 13.06 13.06 37,478
May 15, 2024 13.06 13.15 13.01 13.09 13.09 1,730
May 14, 2024 12.77 12.95 12.71 12.95 12.95 4,966
May 13, 2024 12.82 13.12 12.61 13.01 13.01 855
May 10, 2024 12.79 13.21 12.79 12.82 12.82 364
May 9, 2024 12.98 13.04 12.78 13.00 13.00 9,870
May 8, 2024 12.94 13.12 12.83 13.12 13.12 3,522
May 7, 2024 13.08 13.10 12.94 12.99 12.99 5,001
May 6, 2024 13.08 13.32 13.08 13.14 13.14 6,930
May 3, 2024 13.02 13.13 12.98 13.02 13.02 5,500
May 2, 2024 12.66 12.89 12.52 12.86 12.86 29,948
Apr 30, 2024 12.89 13.06 12.83 12.87 12.87 26,314
Apr 29, 2024 13.01 13.13 12.70 12.94 12.94 33,988
Apr 26, 2024 12.39 12.97 12.34 12.92 12.92 11,818
Apr 25, 2024 12.01 12.21 11.88 12.17 12.17 10,306
Apr 24, 2024 12.50 12.50 12.01 12.01 12.01 31,808
Apr 23, 2024 12.24 12.40 11.88 11.88 11.88 23,854
Apr 22, 2024 11.66 12.30 11.66 12.24 12.24 14,649
Apr 19, 2024 12.30 12.32 11.84 11.90 11.90 29,924
Apr 18, 2024 12.24 12.57 12.04 12.11 12.11 26,491
Apr 17, 2024 12.42 12.52 12.13 12.22 12.22 27,738
Apr 16, 2024 12.60 12.69 12.42 12.42 12.42 5,831
Apr 15, 2024 12.83 13.22 12.57 12.67 12.67 159,219
Apr 12, 2024 13.00 13.10 12.80 12.83 12.83 30,411
Apr 11, 2024 13.40 13.40 12.95 13.13 13.13 10,825
Apr 10, 2024 13.45 13.55 13.08 13.14 13.14 2,183
Apr 9, 2024 13.64 13.71 13.35 13.60 13.60 14,482
Apr 8, 2024 13.90 13.90 13.54 13.65 13.65 36,423
Apr 5, 2024 13.76 13.95 13.55 13.88 13.88 122,431
Apr 4, 2024 14.02 14.14 13.64 14.14 14.14 55,421
Apr 3, 2024 13.80 14.06 13.76 13.95 13.95 19,247
Apr 2, 2024 13.94 14.07 13.68 13.90 13.90 94,883
Apr 1, 2024 14.05 14.56 14.01 14.33 14.33 4,086
Mar 28, 2024 14.04 14.52 14.04 14.05 14.05 5,984
Mar 27, 2024 14.51 14.69 14.02 14.21 14.21 9,653
Mar 26, 2024 14.10 14.74 14.10 14.39 14.39 128,966
Mar 25, 2024 13.96 14.24 13.70 13.70 13.70 27,909
Mar 22, 2024 14.27 14.30 13.94 14.30 14.30 33,394
Mar 21, 2024 14.38 14.54 14.15 14.20 14.20 12,559
Mar 20, 2024 14.23 14.32 13.80 14.31 14.31 8,171
Mar 19, 2024 13.96 14.00 13.50 13.94 13.94 4,577
Mar 18, 2024 14.19 14.30 13.93 13.93 13.93 7,579
Mar 15, 2024 14.00 14.20 13.60 14.20 14.20 11,221
Mar 14, 2024 13.99 14.29 13.63 14.29 14.29 11,586
Mar 13, 2024 13.73 14.18 13.73 14.16 14.16 14,418
Mar 12, 2024 13.43 13.74 13.43 13.70 13.70 7,489
Mar 11, 2024 13.20 13.43 13.00 13.43 13.43 24,802
Mar 8, 2024 12.79 13.39 12.79 13.17 13.17 18,093
Mar 7, 2024 12.90 13.07 12.71 13.06 13.06 92,335
Mar 6, 2024 13.05 13.19 12.71 12.93 12.93 407,111
Mar 5, 2024 12.91 12.97 12.51 12.80 12.80 50,670
Mar 4, 2024 13.42 13.88 12.87 13.15 13.15 34,714
Mar 1, 2024 13.79 13.97 13.31 13.70 13.70 70,587
Feb 29, 2024 14.10 14.94 13.67 13.79 13.79 279,411
Feb 28, 2024 13.74 13.78 13.40 13.72 13.72 33,151
Feb 27, 2024 13.55 13.79 13.27 13.79 13.79 111,059
Feb 26, 2024 13.30 13.54 13.01 13.46 13.46 79,737
Feb 23, 2024 12.82 13.30 12.73 13.30 13.30 68,405
Feb 22, 2024 12.97 12.97 12.76 12.82 12.82 3,056
Feb 21, 2024 12.94 12.94 12.34 12.80 12.80 72,011
Feb 20, 2024 12.83 12.97 12.25 12.68 12.68 10,774
Feb 19, 2024 12.55 12.93 12.26 12.83 12.83 2,220
Feb 16, 2024 13.35 13.35 12.72 12.72 12.72 122,378
Feb 15, 2024 13.44 13.44 13.01 13.17 13.17 6,758
Feb 14, 2024 13.06 13.24 12.91 13.17 13.17 30,751
Feb 9, 2024 13.15 13.50 13.03 13.16 13.16 19,483
Feb 8, 2024 13.00 13.49 12.88 13.10 13.10 45,031
Feb 7, 2024 13.39 13.50 13.00 13.19 13.19 13,119
Feb 6, 2024 13.02 13.39 12.72 13.39 13.39 61,451
Feb 5, 2024 13.42 13.42 12.65 13.01 13.01 85,828
Feb 2, 2024 13.29 13.42 12.80 13.42 13.42 8,632
Feb 1, 2024 12.58 13.30 12.56 13.02 13.02 248,147
Jan 31, 2024 12.93 13.38 12.50 12.50 12.50 154,051
Jan 30, 2024 13.46 13.70 12.93 13.31 13.31 13,249
Jan 29, 2024 13.01 13.54 13.01 13.45 13.45 4,573
Jan 26, 2024 12.66 13.21 12.66 13.12 13.12 6,733
Jan 25, 2024 12.43 12.98 12.41 12.95 12.95 9,844
Jan 24, 2024 12.69 12.99 12.42 12.42 12.42 66,747
Jan 23, 2024 12.95 12.95 12.51 12.61 12.61 22,425
Jan 22, 2024 12.80 13.26 12.60 12.80 12.80 91,969
Jan 19, 2024 12.99 12.99 12.24 12.58 12.58 73,932
Jan 18, 2024 12.55 12.96 12.44 12.96 12.96 29,037
Jan 17, 2024 12.57 12.70 12.35 12.70 12.70 22,630
Jan 16, 2024 12.40 12.75 12.11 12.71 12.71 12,705
Jan 15, 2024 12.30 12.69 12.06 12.62 12.62 74,995
Jan 12, 2024 12.51 12.51 12.04 12.30 12.30 7,289
Jan 11, 2024 12.07 12.69 12.07 12.69 12.69 2,897
Jan 10, 2024 12.19 12.25 11.51 12.19 12.19 134,525
Jan 9, 2024 12.59 12.66 12.01 12.19 12.19 6,021
Jan 8, 2024 12.12 12.63 12.00 12.60 12.60 69,836
Jan 5, 2024 11.90 12.21 11.50 12.21 12.21 163,884
Jan 4, 2024 11.90 11.90 11.48 11.87 11.87 4,133
Jan 3, 2024 11.99 11.99 11.55 11.95 11.95 8,513
Jan 2, 2024 12.25 12.25 11.70 12.21 12.21 83,405
Dec 28, 2023 12.23 12.48 12.11 12.27 12.27 46,312
Dec 27, 2023 11.58 12.19 11.58 12.13 12.13 44,285
Dec 26, 2023 11.60 11.74 11.54 11.67 11.67 2,936
Dec 22, 2023 11.46 11.73 11.46 11.57 11.57 3,892
Dec 21, 2023 11.55 11.57 11.40 11.55 11.55 7,404
Dec 20, 2023 11.60 11.80 11.47 11.51 11.51 15,352
Dec 19, 2023 11.42 11.65 11.28 11.60 11.60 14,463
Dec 18, 2023 10.97 11.36 10.97 11.19 11.19 80,914
Dec 15, 2023 11.00 11.11 10.73 10.97 10.97 19,871
Dec 14, 2023 10.47 11.00 10.47 10.81 10.81 75,324
Dec 13, 2023 10.12 10.53 10.12 10.47 10.47 49,374
Dec 12, 2023 10.25 10.45 10.23 10.33 10.33 4,259
Dec 11, 2023 10.29 10.50 10.22 10.25 10.25 2,076
Dec 8, 2023 9.92 10.37 9.92 10.30 10.30 10,954
Dec 7, 2023 10.38 10.50 10.06 10.13 10.13 26,044
Dec 6, 2023 10.21 10.51 10.20 10.38 10.38 20,729
Dec 5, 2023 10.69 10.71 10.16 10.22 10.22 42,344
Dec 4, 2023 10.40 10.70 10.39 10.69 10.69 8,805
Dec 1, 2023 9.90 10.54 9.83 10.50 10.50 27,503
Nov 30, 2023 9.75 10.02 9.75 9.90 9.90 40,074
Nov 29, 2023 9.63 9.92 9.63 9.75 9.75 42,317
Nov 28, 2023 9.41 9.59 9.35 9.55 9.55 21,513
Nov 27, 2023 9.51 9.51 9.40 9.42 9.42 50,671
Nov 24, 2023 9.36 9.58 9.36 9.42 9.42 13,391
Nov 23, 2023 9.50 9.50 8.58 9.36 9.36 6,610
Nov 22, 2023 8.80 9.44 8.80 9.40 9.40 49,469
Nov 21, 2023 9.17 9.17 8.91 8.95 8.95 14,624
Nov 20, 2023 8.83 9.07 8.83 9.01 9.01 55,316
Nov 17, 2023 8.53 9.16 8.40 8.94 8.94 184,878
Nov 16, 2023 8.05 8.50 8.05 8.36 8.36 284,010
Nov 14, 2023 7.89 8.32 7.89 8.17 8.17 9,282
Nov 13, 2023 7.63 8.14 7.63 8.06 8.06 436,710
Nov 10, 2023 7.47 7.68 7.35 7.63 7.63 40,764
Nov 9, 2023 7.37 7.50 7.20 7.33 7.33 42,903
Nov 8, 2023 7.37 7.58 7.16 7.34 7.34 77,315
Nov 7, 2023 7.39 7.58 7.24 7.30 7.30 91,772
Nov 6, 2023 7.50 7.76 7.34 7.38 7.38 97,571
Nov 3, 2023 7.21 7.71 7.21 7.65 7.65 92,577
Nov 1, 2023 7.28 7.30 6.95 7.12 7.12 53,598
Oct 31, 2023 7.05 7.21 7.05 7.13 7.13 176,683
Oct 30, 2023 7.24 7.24 7.00 7.09 7.09 13,225
Oct 27, 2023 7.30 7.30 7.07 7.11 7.11 86,962
Oct 26, 2023 7.43 7.49 7.17 7.30 7.30 60,960
Oct 25, 2023 7.55 7.55 7.25 7.43 7.43 23,282
Oct 24, 2023 7.95 8.00 7.51 7.51 7.51 43,657
Oct 23, 2023 7.67 7.77 7.43 7.60 7.60 77,967
Oct 20, 2023 7.80 7.92 7.47 7.47 7.47 74,617
Oct 19, 2023 7.40 8.05 7.40 7.97 7.97 410,294
Oct 18, 2023 7.85 7.86 7.33 7.61 7.61 114,247
Oct 17, 2023 7.76 7.99 7.76 7.80 7.80 46,687
Oct 16, 2023 8.20 8.26 7.74 7.75 7.75 73,721
Oct 13, 2023 8.60 8.60 8.04 8.08 8.08 66,366
Oct 11, 2023 8.61 8.88 8.48 8.60 8.60 16,600
Oct 10, 2023 8.60 8.88 8.50 8.88 8.88 76,211
Oct 9, 2023 8.95 8.95 8.33 8.60 8.60 35,119
Oct 6, 2023 8.70 8.88 8.40 8.88 8.88 19,725
Oct 5, 2023 8.75 8.89 8.59 8.89 8.89 46,169
Oct 4, 2023 8.51 8.84 8.46 8.84 8.84 29,632
Oct 3, 2023 8.60 8.66 8.14 8.20 8.20 79,773
Oct 2, 2023 8.78 8.85 8.61 8.61 8.61 81,068
Sep 29, 2023 8.80 8.97 8.55 8.60 8.60 48,854
Sep 28, 2023 8.65 8.74 8.42 8.71 8.71 87,922
Sep 27, 2023 8.52 8.63 8.19 8.62 8.62 51,269
Sep 26, 2023 8.13 8.36 8.12 8.28 8.28 28,849
Sep 25, 2023 8.26 8.55 8.10 8.16 8.16 25,099
Sep 22, 2023 8.23 8.35 8.17 8.25 8.25 7,616
Sep 21, 2023 8.35 8.36 8.14 8.17 8.17 27,511
Sep 20, 2023 8.63 8.63 8.31 8.35 8.35 136,926
Sep 19, 2023 8.62 8.62 8.37 8.41 8.41 38,777
Sep 18, 2023 8.92 8.92 8.57 8.68 8.68 38,976
Sep 15, 2023 9.02 9.35 8.74 8.74 8.74 53,831
Sep 14, 2023 8.86 8.97 8.67 8.92 8.92 26,503
Sep 13, 2023 8.93 9.00 8.50 8.86 8.86 162,995

Related Tickers

STOC31.SA StoneCo Ltd.
67.60
+1.65%
 
P2LT34.SA Palantir Technologies Inc.
65.91
+0.72%
 
ADBE34.SA Adobe Inc.
60.25
-8.14%
 
MSFT34.SA Microsoft Corporation
99.73
-0.12%
 
CLSA3.SA ClearSale S.A.
8.33
-3.70%
 
ORCL34.SA Oracle Corporation
150.00
-0.68%
 
TENB Tenable Holdings, Inc.
39.74
+0.61%
 
GDDY GoDaddy Inc.
152.28
-0.22%
 
STNE StoneCo Ltd.
12.24
+2.86%
 
S SentinelOne, Inc.
22.68
+2.35%