Indicators

Pagseguro Digital Ltd Cl A (NY: PAGS )

12.48 -0.54 (-4.15%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.40	32.22	30.02	31.73	5,420,300	+1.92(+6.44%)
May 28, 2020	31.10	31.59	29.45	29.81	3,578,444	-0.45(-1.49%)
May 27, 2020	30.91	32.83	29.83	30.26	5,313,692	+2.16(+7.69%)
May 26, 2020	27.83	28.34	27.15	28.10	3,588,093	+1.80(+6.84%)
May 22, 2020	26.40	26.48	25.95	26.30	1,804,500	+0.08(+0.31%)
May 21, 2020	26.91	27.14	25.88	26.22	1,819,947	-0.71(-2.64%)
May 20, 2020	27.60	27.90	26.80	26.93	1,406,125	-0.39(-1.43%)
May 19, 2020	26.50	28.00	26.24	27.32	2,336,744	-0.02(-0.07%)
May 18, 2020	26.15	27.58	25.93	27.34	1,824,144	+2.69(+10.91%)
May 15, 2020	22.92	24.96	22.50	24.65	3,847,200	+1.65(+7.17%)
May 14, 2020	23.45	24.29	21.92	23.00	3,943,125	-0.67(-2.83%)
May 13, 2020	26.05	26.27	22.11	23.67	3,757,415	-2.33(-8.96%)
May 12, 2020	28.03	28.09	25.85	26.00	3,841,746	-1.73(-6.24%)
May 11, 2020	28.15	28.43	27.69	27.73	1,894,209	-0.90(-3.14%)
May 08, 2020	28.27	28.68	27.52	28.63	923,900	+0.64(+2.29%)
May 07, 2020	29.32	29.71	27.47	27.99	2,585,286	-0.86(-2.98%)
May 06, 2020	27.85	28.94	27.61	28.85	2,874,694	+1.67(+6.14%)
May 05, 2020	25.62	27.74	25.62	27.18	5,263,827	+1.10(+4.22%)
May 04, 2020	24.70	26.08	24.70	26.08	2,202,292	+0.52(+2.03%)

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.