São Paulo - Delayed Quote BRL

PagSeguro Digital Ltd. (PAGS34.SA)

Compare
8.88
+0.12
+(1.37%)
At close: January 31 at 6:13:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20258.769.068.678.888.8821,417
Jan 30, 20258.419.098.318.768.7693,081
Jan 29, 20258.548.548.248.408.4038,630
Jan 28, 20258.308.508.278.488.4823,921
Jan 27, 20257.908.377.878.378.3736,755
Jan 24, 20257.918.117.818.078.0724,320
Jan 23, 20257.938.007.767.887.8829,888
Jan 22, 20257.998.207.808.008.0017,836
Jan 21, 20258.158.237.847.997.9932,807
Jan 20, 20258.268.317.958.318.319,488
Jan 17, 20258.088.258.078.198.1913,479
Jan 16, 20258.268.267.977.977.9741,718
Jan 15, 20258.268.448.148.448.4475,540
Jan 14, 20258.248.247.918.198.1920,694
Jan 13, 20257.908.157.688.158.1557,299
Jan 10, 20257.957.957.487.907.90182,449
Jan 9, 20257.767.907.647.907.901,079
Jan 8, 20258.008.007.617.627.628,046
Jan 7, 20257.728.007.728.008.005,369
Jan 6, 20257.748.037.657.887.886,805
Jan 3, 20257.617.857.617.667.66143,447
Jan 2, 20257.828.157.747.747.74160,374
Dec 30, 20247.987.987.577.577.5723,275
Dec 27, 20248.048.067.838.058.05175,527
Dec 26, 20247.638.087.638.088.0814,606
Dec 23, 20248.008.007.657.657.65180,021
Dec 20, 20247.527.927.527.927.9225,072
Dec 19, 20247.987.987.507.657.6541,550
Dec 18, 20248.408.497.807.877.8757,733
Dec 17, 20248.338.618.218.328.32105,509
Dec 16, 20248.548.608.138.338.33566,330
Dec 13, 20248.478.798.338.798.7972,436
Dec 12, 20248.598.598.208.508.5066,094
Dec 11, 20248.518.748.408.748.7439,823
Dec 10, 20248.678.708.408.508.5075,612
Dec 9, 20248.829.008.638.678.6732,755
Dec 6, 20248.928.998.638.818.8151,998
Dec 5, 20249.049.148.788.928.9226,516
Dec 4, 20248.979.238.919.179.1737,998
Dec 3, 20249.209.338.888.888.8812,433
Dec 2, 20248.919.308.699.309.3046,058
Nov 29, 20249.219.288.659.159.15247,425
Nov 28, 20249.219.218.959.099.0915,596
Nov 27, 20249.609.809.119.119.11199,992
Nov 26, 20249.429.729.429.659.65313,284
Nov 25, 20249.569.749.279.749.7438,716
Nov 22, 20248.969.488.739.469.46408,350
Nov 21, 20248.868.948.698.698.6922,701
Nov 19, 20248.788.868.528.718.7160,348
Nov 18, 20249.199.198.708.788.78336,142
Nov 14, 20249.889.928.849.209.20315,063
Nov 13, 20249.839.889.379.379.37181,475
Nov 12, 20249.739.839.559.799.79105,042
Nov 11, 20249.279.739.279.629.62281,863
Nov 8, 20249.309.369.129.189.1876,695
Nov 7, 20249.449.449.069.089.08317,539
Nov 6, 20249.659.659.249.359.35180,668
Nov 5, 20249.649.649.319.609.60112,284
Nov 4, 20249.449.649.359.589.58167,472
Nov 1, 20249.449.609.319.349.3461,793
Oct 31, 20249.599.599.299.359.3513,375
Oct 30, 20249.639.649.459.459.457,086
Oct 29, 20249.649.689.499.639.6349,908
Oct 28, 20249.539.689.489.509.5050,303
Oct 25, 20249.489.569.409.499.4955,230
Oct 24, 20249.509.679.249.249.2484,219
Oct 23, 20249.629.729.409.639.63101,516
Oct 22, 20249.519.559.319.529.526,019
Oct 21, 20249.609.669.509.599.5932,769
Oct 18, 20249.529.629.519.599.5917,459
Oct 17, 20249.339.449.319.429.422,485
Oct 16, 20249.399.559.329.459.4520,879
Oct 15, 20249.479.479.269.369.367,066
Oct 14, 20249.289.479.189.329.3214,619
Oct 11, 20249.269.269.109.189.18120,752
Oct 10, 20249.059.218.979.149.1421,297
Oct 9, 20249.379.389.079.089.0839,911
Oct 8, 20249.289.449.249.319.3170,139
Oct 7, 20249.079.078.808.988.9841,802
Oct 4, 20249.119.298.888.988.9837,980
Oct 3, 20249.159.158.889.119.11358,254
Oct 2, 20249.269.459.109.109.1099,933
Oct 1, 20249.309.349.099.209.2040,791
Sep 30, 20249.799.799.349.349.3451,383
Sep 27, 20249.709.909.679.709.7027,802
Sep 26, 20249.819.989.609.609.6080,524
Sep 25, 202410.1310.139.709.829.82111,757
Sep 24, 202410.4010.409.9810.0010.0094,142
Sep 23, 202410.3910.3910.0310.0510.05114,433
Sep 20, 202410.4610.4610.0110.0410.0433,473
Sep 19, 202410.3810.4710.2610.3210.3252,172
Sep 18, 202410.2110.4010.1110.2710.2762,469
Sep 17, 202410.2110.379.9810.1710.17216,739
Sep 16, 202410.3910.599.8910.1010.1088,930
Sep 13, 202410.1510.3210.0610.3010.3047,712
Sep 12, 202410.4010.5710.1110.1110.1180,414
Sep 11, 202410.5010.6410.2210.6410.6428,962
Sep 10, 202410.6510.6510.1410.3810.3826,610
Sep 9, 202410.5110.6910.2310.2910.2956,181
Sep 6, 202410.9410.9410.3710.5010.50277,107
Sep 5, 202410.6511.3210.4410.9510.95595,538
Sep 4, 202412.5812.5811.8911.8911.89123,442
Sep 3, 202412.4412.4812.0012.4512.4576,011
Sep 2, 202412.4512.6212.1212.4412.4425,703
Aug 30, 202412.1512.7912.1512.4112.41146,207
Aug 29, 202412.1612.4112.1112.1112.1196,462
Aug 28, 202412.0212.2511.8711.9911.9968,593
Aug 27, 202412.3812.4411.8712.1712.17579,476
Aug 26, 202412.8513.0512.4312.6512.65118,851
Aug 23, 202413.2113.3612.6012.8312.83176,868
Aug 22, 202414.1014.1913.0213.0413.04306,650
Aug 21, 202415.5015.5113.7013.7013.70687,866
Aug 20, 202415.9816.1415.8516.0016.00118,909
Aug 19, 202415.6015.9315.5215.7615.7620,058
Aug 16, 202415.3115.7915.0915.7915.79278,597
Aug 15, 202414.4815.3114.4815.2015.20109,938
Aug 14, 202414.1214.4514.0514.4514.45110,851
Aug 13, 202413.6714.2913.6714.1114.1155,565
Aug 12, 202413.7813.8313.6513.6713.672,417
Aug 9, 202413.9413.9413.4913.6013.60121,917
Aug 8, 202413.3013.9013.2013.9013.907,427
Aug 7, 202413.2213.4913.0413.3013.305,789
Aug 6, 202413.4813.5313.2713.3413.3461,159
Aug 5, 202413.5013.5912.7513.4813.48100,808
Aug 2, 202414.0014.0013.6213.8013.807,807
Aug 1, 202414.2214.6414.1814.2414.2413,274
Jul 31, 202414.5014.5914.2114.2114.217,426
Jul 30, 202414.9914.9914.2114.2714.2710,245
Jul 29, 202414.7615.2414.6415.1015.1013,353
Jul 26, 202414.6015.2114.6015.0715.079,343
Jul 25, 202415.0415.3714.9014.9014.9023,852
Jul 24, 202415.3015.3014.8915.0415.0413,962
Jul 23, 202414.6015.3414.6014.9914.99123,117
Jul 22, 202414.6515.0114.5614.7514.75153,847
Jul 19, 202414.3314.5614.0814.4514.4555,601
Jul 18, 202414.8014.8114.2614.3514.3589,224
Jul 17, 202414.7414.8014.5114.8014.808,316
Jul 16, 202414.5014.8714.4114.7414.74105,736
Jul 15, 202414.6614.7014.4414.4714.477,674
Jul 12, 202414.6514.6514.3814.4914.4935,364
Jul 11, 202414.0214.6014.0214.6014.6062,509
Jul 10, 202413.6714.0513.5414.0214.02131,612
Jul 9, 202413.7713.8413.5613.6713.6728,616
Jul 8, 202413.0813.7613.0813.5013.5077,792
Jul 5, 202413.4213.4213.0013.0013.0035,376
Jul 4, 202413.3513.5613.1213.5613.565,463
Jul 3, 202413.1413.5013.1413.1913.1918,725
Jul 2, 202413.0113.2212.9313.1113.11474,716
Jul 1, 202412.5513.0012.5512.9512.953,608
Jun 28, 202413.0313.2012.7012.8212.8212,044
Jun 27, 202412.5613.0212.4713.0113.01250,963
Jun 26, 202412.3712.6212.2712.5012.5035,605
Jun 25, 202411.9012.2111.9012.1112.116,624
Jun 24, 202412.5712.5711.9211.9611.9669,026
Jun 21, 202412.1612.5912.0012.5912.59136,377
Jun 20, 202412.0712.3511.9712.3512.356,929
Jun 19, 202412.7012.7012.2012.3212.322,293
Jun 18, 202412.3012.6012.0912.2912.2915,616
Jun 17, 202412.2812.4412.2412.3012.302,250
Jun 14, 202412.3312.3612.1212.2212.2297,378
Jun 13, 202412.5412.5912.1912.5912.59119,197
Jun 12, 202412.7012.9912.5612.6612.6644,783
Jun 11, 202412.7412.8512.4212.6912.697,916
Jun 10, 202412.7812.8112.6412.7412.746,449
Jun 7, 202412.6413.0012.5912.8812.885,550
Jun 6, 202412.6012.6712.5012.6412.647,287
Jun 5, 202412.4512.7512.4512.5712.5757,697
Jun 4, 202412.5712.8212.4012.4512.4532,685
Jun 3, 202412.5813.0712.5812.8312.8338,705
May 31, 202412.2812.7912.2812.7512.75483,843
May 29, 202412.3212.3212.0712.1912.19142,172
May 28, 202412.9912.9912.2912.3712.37322,324
May 27, 202413.0013.1212.5912.9612.9629,669
May 24, 202413.6214.0012.6813.0013.0059,427
May 23, 202412.8012.8612.5012.5012.508,984
May 22, 202413.3013.5312.8312.8312.8311,956
May 21, 202413.1713.3013.1413.3013.30143
May 20, 202413.1113.3813.1113.1713.17342,352
May 17, 202413.0613.1012.9413.0113.012,521
May 16, 202412.8813.1112.8713.0613.0637,478
May 15, 202413.0613.1513.0113.0913.091,730
May 14, 202412.7712.9512.7112.9512.954,966
May 13, 202412.8213.1212.6113.0113.01855
May 10, 202412.7913.2112.7912.8212.82364
May 9, 202412.9813.0412.7813.0013.009,870
May 8, 202412.9413.1212.8313.1213.123,522
May 7, 202413.0813.1012.9412.9912.995,001
May 6, 202413.0813.3213.0813.1413.146,930
May 3, 202413.0213.1312.9813.0213.025,500
May 2, 202412.6612.8912.5212.8612.8629,948
Apr 30, 202412.8913.0612.8312.8712.8726,314
Apr 29, 202413.0113.1312.7012.9412.9433,988
Apr 26, 202412.3912.9712.3412.9212.9211,818
Apr 25, 202412.0112.2111.8812.1712.1710,306
Apr 24, 202412.5012.5012.0112.0112.0131,808
Apr 23, 202412.2412.4011.8811.8811.8823,854
Apr 22, 202411.6612.3011.6612.2412.2414,649
Apr 19, 202412.3012.3211.8411.9011.9029,924
Apr 18, 202412.2412.5712.0412.1112.1126,491
Apr 17, 202412.4212.5212.1312.2212.2227,738
Apr 16, 202412.6012.6912.4212.4212.425,831
Apr 15, 202412.8313.2212.5712.6712.67159,219
Apr 12, 202413.0013.1012.8012.8312.8330,411
Apr 11, 202413.4013.4012.9513.1313.1310,825
Apr 10, 202413.4513.5513.0813.1413.142,183
Apr 9, 202413.6413.7113.3513.6013.6014,482
Apr 8, 202413.9013.9013.5413.6513.6536,423
Apr 5, 202413.7613.9513.5513.8813.88122,431
Apr 4, 202414.0214.1413.6414.1414.1455,421
Apr 3, 202413.8014.0613.7613.9513.9519,247
Apr 2, 202413.9414.0713.6813.9013.9094,883
Apr 1, 202414.0514.5614.0114.3314.334,086
Mar 28, 202414.0414.5214.0414.0514.055,984
Mar 27, 202414.5114.6914.0214.2114.219,653
Mar 26, 202414.1014.7414.1014.3914.39128,966
Mar 25, 202413.9614.2413.7013.7013.7027,909
Mar 22, 202414.2714.3013.9414.3014.3033,394
Mar 21, 202414.3814.5414.1514.2014.2012,559
Mar 20, 202414.2314.3213.8014.3114.318,171
Mar 19, 202413.9614.0013.5013.9413.944,577
Mar 18, 202414.1914.3013.9313.9313.937,579
Mar 15, 202414.0014.2013.6014.2014.2011,221
Mar 14, 202413.9914.2913.6314.2914.2911,586
Mar 13, 202413.7314.1813.7314.1614.1614,418
Mar 12, 202413.4313.7413.4313.7013.707,489
Mar 11, 202413.2013.4313.0013.4313.4324,802
Mar 8, 202412.7913.3912.7913.1713.1718,093
Mar 7, 202412.9013.0712.7113.0613.0692,335
Mar 6, 202413.0513.1912.7112.9312.93407,111
Mar 5, 202412.9112.9712.5112.8012.8050,670
Mar 4, 202413.4213.8812.8713.1513.1534,714
Mar 1, 202413.7913.9713.3113.7013.7070,587
Feb 29, 202414.1014.9413.6713.7913.79279,411
Feb 28, 202413.7413.7813.4013.7213.7233,151
Feb 27, 202413.5513.7913.2713.7913.79111,059
Feb 26, 202413.3013.5413.0113.4613.4679,737
Feb 23, 202412.8213.3012.7313.3013.3068,405
Feb 22, 202412.9712.9712.7612.8212.823,056
Feb 21, 202412.9412.9412.3412.8012.8072,011
Feb 20, 202412.8312.9712.2512.6812.6810,774
Feb 19, 202412.5512.9312.2612.8312.832,220
Feb 16, 202413.3513.3512.7212.7212.72122,378
Feb 15, 202413.4413.4413.0113.1713.176,758
Feb 14, 202413.0613.2412.9113.1713.1730,751
Feb 9, 202413.1513.5013.0313.1613.1619,483
Feb 8, 202413.0013.4912.8813.1013.1045,031
Feb 7, 202413.3913.5013.0013.1913.1913,119
Feb 6, 202413.0213.3912.7213.3913.3961,451
Feb 5, 202413.4213.4212.6513.0113.0185,828
Feb 2, 202413.2913.4212.8013.4213.428,632
Feb 1, 202412.5813.3012.5613.0213.02248,147
Jan 31, 202412.9313.3812.5012.5012.50154,051

Related Tickers

688327.SS CloudWalk Technology Co., Ltd.
12.38
-2.21%
 
2438.HK Mobvoi Inc.
0.465
-4.12%
 
P2LT34.SA Palantir Technologies Inc.
162.00
+1.47%
 
BB BlackBerry Limited
4.4400
+0.68%
 
FFPP Fast Finance Pay Corp.
6.30
0.00%
 
PATH UiPath Inc.
14.22
-2.47%
 
NET Cloudflare, Inc.
138.40
+0.83%
 
TWLO Twilio Inc.
146.58
-1.19%
 
MSFT Microsoft Corporation
415.06
+0.02%