Pagseguro Digital Ltd Cl A (NY: PAGS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	8.210	8.300	8.025	8.040	3,082,901	-0.19(-2.31%)
Oct 30, 2024	8.300	8.320	8.190	8.230	3,992,816	-0.10(-1.20%)
Oct 29, 2024	8.400	8.460	8.280	8.330	3,144,280	-0.03(-0.36%)
Oct 28, 2024	8.350	8.500	8.310	8.360	2,968,560	+0.09(+1.09%)
Oct 25, 2024	8.340	8.402	8.240	8.270	3,111,171	-0.02(-0.24%)
Oct 24, 2024	8.350	8.380	8.195	8.290	2,822,795	-0.04(-0.48%)
Oct 23, 2024	8.240	8.510	8.240	8.330	3,320,434	+0.04(+0.48%)
Oct 22, 2024	8.280	8.410	8.180	8.290	3,892,274	-0.08(-0.96%)
Oct 21, 2024	8.430	8.432	8.300	8.370	2,604,898	-0.05(-0.59%)
Oct 18, 2024	8.400	8.505	8.380	8.420	2,381,056	+0.08(+0.96%)
Oct 17, 2024	8.340	8.370	8.200	8.340	2,186,130	+0.01(+0.12%)
Oct 16, 2024	8.300	8.445	8.180	8.330	3,083,039	+0.10(+1.22%)
Oct 15, 2024	8.260	8.390	8.170	8.230	4,373,189	-0.14(-1.67%)
Oct 14, 2024	8.150	8.470	8.140	8.370	3,512,106	+0.20(+2.45%)
Oct 11, 2024	8.110	8.210	8.040	8.170	4,016,753	+0.02(+0.25%)
Oct 10, 2024	8.010	8.270	7.995	8.150	17,711,616	+0.07(+0.87%)
Oct 09, 2024	8.330	8.375	8.070	8.080	4,427,242	-0.28(-3.35%)
Oct 08, 2024	8.190	8.550	8.100	8.360	3,904,503	+0.16(+1.95%)
Oct 07, 2024	8.220	8.235	8.000	8.200	6,901,461	-0.03(-0.36%)
Oct 04, 2024	8.380	8.490	8.100	8.230	5,888,433	+0.03(+0.37%)
Oct 03, 2024	8.210	8.260	8.050	8.200	4,873,174	-0.12(-1.44%)
Oct 02, 2024	8.630	8.710	8.320	8.320	3,341,871	-0.15(-1.77%)
Oct 01, 2024	8.460	8.540	8.310	8.470	5,272,722	-0.14(-1.63%)
Sep 30, 2024	8.870	8.880	8.540	8.610	5,880,514	-0.33(-3.69%)
Sep 27, 2024	8.860	9.120	8.860	8.940	7,440,692	+0.13(+1.48%)
Sep 26, 2024	9.100	9.180	8.695	8.810	9,449,510	-0.08(-0.90%)
Sep 25, 2024	9.080	9.160	8.840	8.890	4,370,974	-0.27(-2.95%)
Sep 24, 2024	9.220	9.380	9.130	9.160	4,635,933	+0.09(+0.99%)
Sep 23, 2024	9.000	9.225	8.990	9.070	4,526,908	+0.01(+0.11%)
Sep 20, 2024	9.490	9.560	9.055	9.060	6,243,804	-0.50(-5.23%)
Sep 19, 2024	9.570	9.640	9.435	9.560	3,795,833	+0.26(+2.80%)
Sep 18, 2024	9.300	9.595	9.200	9.300	5,207,322	+0.07(+0.76%)
Sep 17, 2024	9.120	9.410	9.080	9.230	5,501,888	+0.21(+2.33%)
Sep 16, 2024	9.110	9.230	8.940	9.020	4,317,799	-0.10(-1.10%)
Sep 13, 2024	9.140	9.270	9.020	9.120	7,514,590	+0.07(+0.77%)
Sep 12, 2024	9.150	9.331	9.020	9.050	5,914,882	-0.13(-1.42%)
Sep 11, 2024	9.070	9.385	9.030	9.180	5,118,238	+0.06(+0.66%)
Sep 10, 2024	9.150	9.270	9.010	9.120	5,605,915	-0.05(-0.55%)
Sep 09, 2024	9.360	9.430	9.160	9.170	4,466,908	-0.23(-2.45%)
Sep 06, 2024	9.680	9.710	9.250	9.400	7,670,097	-0.30(-3.09%)
Sep 05, 2024	9.480	10.12	9.310	9.700	12,687,832	-0.90(-8.49%)
Sep 04, 2024	11.00	11.04	10.52	10.60	6,758,765	-0.46(-4.16%)

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.