9,370$
-0,32%
Echtzeit-Aktienkurs Pagseguro Digital Ltd.
Bid:
Ask:
Aktienkurse zur Pagseguro Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 9,56 | 9,72 | 9,32 | 9,37 | -0,32% | 4.017.020,00 |
| 12.03.2026 | 9,85 | 9,93 | 9,21 | 9,40 | -7,30% | 6.718.607,00 |
| 11.03.2026 | 10,10 | 10,35 | 9,83 | 10,14 | 0,20% | 4.505.841,00 |
| 10.03.2026 | 10,04 | 10,30 | 9,96 | 10,12 | 1,40% | 3.950.407,00 |
| 09.03.2026 | 9,65 | 10,00 | 9,53 | 9,98 | 1,32% | 12.641.039,00 |
| 06.03.2026 | 9,89 | 10,08 | 9,76 | 9,85 | -2,38% | 3.964.769,00 |
| 05.03.2026 | 10,02 | 10,66 | 9,81 | 10,09 | -4,54% | 9.145.811,00 |
| 04.03.2026 | 10,26 | 10,71 | 10,14 | 10,57 | 5,59% | 6.071.849,00 |
| 03.03.2026 | 10,16 | 10,22 | 9,59 | 10,01 | -6,71% | 6.650.869,00 |
| 02.03.2026 | 10,30 | 10,76 | 10,25 | 10,73 | 1,13% | 2.485.072,00 |
| 27.02.2026 | 10,51 | 10,69 | 10,44 | 10,61 | -0,19% | 2.771.256,00 |
| 26.02.2026 | 10,66 | 10,78 | 10,35 | 10,63 | -1,30% | 3.904.450,00 |
| 25.02.2026 | 11,00 | 11,04 | 10,72 | 10,77 | -1,46% | 3.871.868,00 |
| 24.02.2026 | 10,57 | 10,97 | 10,50 | 10,93 | -3,19% | 2.950.900,00 |
| 20.02.2026 | 10,96 | 11,33 | 10,90 | 11,29 | 2,17% | 3.221.583,00 |
| 19.02.2026 | 10,53 | 11,17 | 10,45 | 11,05 | 4,25% | 3.348.002,00 |
| 18.02.2026 | 10,48 | 10,72 | 10,33 | 10,60 | 3,01% | 3.624.396,00 |
| 17.02.2026 | 10,57 | 10,65 | 10,09 | 10,29 | -2,46% | 2.239.841,00 |
| 13.02.2026 | 10,45 | 10,57 | 10,02 | 10,55 | 0,96% | 3.815.669,00 |
| 12.02.2026 | 11,15 | 11,29 | 10,43 | 10,45 | -6,45% | 5.799.183,00 |
| 11.02.2026 | 11,47 | 11,53 | 11,00 | 11,17 | -1,24% | 6.454.620,00 |
| 10.02.2026 | 11,35 | 11,46 | 11,16 | 11,31 | -0,96% | 3.247.777,00 |
| 09.02.2026 | 10,98 | 11,56 | 10,91 | 11,42 | 3,91% | 4.114.783,00 |
| 06.02.2026 | 10,82 | 11,01 | 10,37 | 10,99 | 3,58% | 3.555.237,00 |
| 05.02.2026 | 10,86 | 11,10 | 10,54 | 10,61 | -2,30% | 4.668.887,00 |
| 04.02.2026 | 11,27 | 11,27 | 10,66 | 10,86 | -4,23% | 4.412.006,00 |
| 03.02.2026 | 11,50 | 11,90 | 11,07 | 11,34 | -0,87% | 4.002.113,00 |
| 02.02.2026 | 11,19 | 11,54 | 11,17 | 11,44 | 1,69% | 3.810.211,00 |
| 30.01.2026 | 11,59 | 11,72 | 11,16 | 11,25 | -6,25% | 5.434.335,00 |
| 29.01.2026 | 12,05 | 12,32 | 11,70 | 12,00 | 0,25% | 6.631.091,00 |
| 28.01.2026 | 11,93 | 12,00 | 11,60 | 11,97 | 1,18% | 4.361.674,00 |
| 27.01.2026 | 11,50 | 12,10 | 11,50 | 11,83 | 4,41% | 5.502.479,00 |
| 26.01.2026 | 10,99 | 11,44 | 10,97 | 11,33 | 3,66% | 2.486.259,00 |
| 22.01.2026 | 10,66 | 11,01 | 10,61 | 10,93 | 4,19% | 6.234.604,00 |
| 21.01.2026 | 10,31 | 10,65 | 10,31 | 10,49 | 2,24% | 5.372.159,00 |
| 20.01.2026 | 9,80 | 10,44 | 9,76 | 10,26 | 1,79% | 3.353.005,00 |
| 16.01.2026 | 10,19 | 10,24 | 10,02 | 10,08 | -1,47% | 2.465.536,00 |
| 15.01.2026 | 10,06 | 10,32 | 9,84 | 10,23 | 1,69% | 2.860.108,00 |
| 14.01.2026 | 10,16 | 10,37 | 9,95 | 10,06 | -0,69% | 2.887.372,00 |
| 13.01.2026 | 10,37 | 10,38 | 9,95 | 10,13 | -2,88% | 3.660.650,00 |
| 12.01.2026 | 10,12 | 10,45 | 10,09 | 10,43 | 1,36% | 3.116.675,00 |
| 09.01.2026 | 10,02 | 10,30 | 10,00 | 10,29 | 3,63% | 3.776.461,00 |
| 08.01.2026 | 9,57 | 9,96 | 9,53 | 9,93 | 3,22% | 4.562.793,00 |
| 07.01.2026 | 9,80 | 9,81 | 9,42 | 9,62 | -2,83% | 5.494.002,00 |
| 06.01.2026 | 10,16 | 10,46 | 9,78 | 9,90 | -2,27% | 3.703.776,00 |
| 05.01.2026 | 9,72 | 10,15 | 9,57 | 10,13 | 4,76% | 3.720.434,00 |
| 02.01.2026 | 9,90 | 9,98 | 9,63 | 9,67 | 0,31% | 2.265.153,00 |
| 31.12.2025 | 9,61 | 9,69 | 9,56 | 9,64 | -1,03% | 1.870.002,00 |
| 30.12.2025 | 9,72 | 9,86 | 9,69 | 9,74 | 0,62% | 2.037.050,00 |
| 29.12.2025 | 9,67 | 9,75 | 9,62 | 9,68 | -0,92% | 2.073.557,00 |
| 26.12.2025 | 9,79 | 9,84 | 9,61 | 9,77 | 0,21% | 2.044.414,00 |
| 24.12.2025 | 9,74 | 9,77 | 9,68 | 9,75 | 0,00% | 863.098,00 |
| 23.12.2025 | 9,63 | 9,88 | 9,63 | 9,75 | 0,72% | 3.547.544,00 |
| 22.12.2025 | 9,57 | 9,69 | 9,41 | 9,68 | 1,26% | 2.031.686,00 |
| 19.12.2025 | 9,65 | 9,74 | 9,50 | 9,56 | 0,31% | 3.083.356,00 |
| 18.12.2025 | 9,54 | 9,59 | 9,39 | 9,53 | 2,03% | 3.417.474,00 |
| 17.12.2025 | 9,72 | 9,72 | 9,33 | 9,34 | -3,81% | 3.682.905,00 |
| 16.12.2025 | 9,86 | 9,92 | 9,63 | 9,71 | -3,09% | 3.741.273,00 |
| 15.12.2025 | 10,41 | 10,43 | 9,97 | 10,02 | -2,34% | 3.730.223,00 |
| 12.12.2025 | 10,29 | 10,45 | 10,20 | 10,26 | 0,39% | 3.177.770,00 |
| 11.12.2025 | 10,07 | 10,28 | 10,06 | 10,22 | 1,39% | 3.353.188,00 |
| 10.12.2025 | 9,84 | 10,27 | 9,73 | 10,08 | 1,72% | 4.426.669,00 |
| 09.12.2025 | 9,95 | 9,97 | 9,75 | 9,91 | -1,10% | 3.200.401,00 |
| 08.12.2025 | 10,03 | 10,16 | 9,81 | 10,02 | 2,24% | 4.180.999,00 |
| 05.12.2025 | 10,38 | 10,55 | 9,73 | 9,80 | -5,50% | 6.052.089,00 |
| 04.12.2025 | 10,55 | 10,66 | 10,20 | 10,37 | 0,48% | 4.657.847,00 |
| 03.12.2025 | 10,94 | 11,07 | 10,27 | 10,32 | -5,58% | 7.369.147,00 |
| 02.12.2025 | 10,48 | 10,97 | 10,47 | 10,93 | 4,89% | 5.529.746,00 |
| 01.12.2025 | 10,28 | 10,48 | 10,23 | 10,42 | -0,57% | 4.072.466,00 |
| 28.11.2025 | 10,06 | 10,58 | 10,00 | 10,48 | 4,80% | 4.099.284,00 |
| 26.11.2025 | 9,79 | 10,00 | 9,79 | 10,00 | 2,04% | 4.390.613,00 |
| 25.11.2025 | 9,96 | 10,01 | 9,48 | 9,80 | -0,41% | 5.588.867,00 |
| 24.11.2025 | 9,75 | 9,95 | 9,62 | 9,84 | 6,72% | 8.256.352,00 |
| 20.11.2025 | 10,05 | 10,16 | 9,15 | 9,22 | -6,96% | 9.640.864,00 |
| 19.11.2025 | 9,67 | 9,99 | 9,52 | 9,91 | 3,44% | 8.508.085,00 |
| 18.11.2025 | 9,37 | 9,69 | 9,28 | 9,58 | 2,24% | 4.888.191,00 |
| 17.11.2025 | 9,39 | 9,61 | 9,20 | 9,37 | -0,21% | 5.291.280,00 |
| 13.11.2025 | 9,82 | 10,29 | 9,37 | 9,39 | -0,53% | 10.132.256,00 |
| 12.11.2025 | 9,91 | 9,94 | 9,41 | 9,44 | -4,93% | 5.510.090,00 |
| 11.11.2025 | 9,50 | 9,95 | 9,48 | 9,93 | 4,75% | 4.274.374,00 |
| 10.11.2025 | 9,46 | 9,60 | 9,35 | 9,48 | 2,38% | 2.932.332,00 |
| 07.11.2025 | 9,32 | 9,32 | 8,97 | 9,26 | -2,22% | 4.058.849,00 |
| 06.11.2025 | 9,70 | 9,71 | 9,44 | 9,47 | -1,66% | 2.292.086,00 |
| 05.11.2025 | 9,39 | 9,66 | 9,36 | 9,63 | 3,44% | 3.032.028,00 |
| 04.11.2025 | 9,25 | 9,43 | 9,22 | 9,31 | -1,59% | 2.688.176,00 |
| 03.11.2025 | 9,66 | 9,70 | 9,41 | 9,46 | -1,36% | 3.320.609,00 |
| 31.10.2025 | 9,37 | 9,60 | 9,35 | 9,59 | 2,24% | 3.136.350,00 |
| 30.10.2025 | 9,39 | 9,57 | 9,27 | 9,38 | -1,26% | 2.059.867,00 |
| 29.10.2025 | 9,65 | 9,77 | 9,46 | 9,50 | -1,86% | 3.491.763,00 |
| 28.10.2025 | 9,89 | 9,89 | 9,52 | 9,68 | -2,71% | 4.603.278,00 |
| 27.10.2025 | 9,82 | 10,04 | 9,66 | 9,95 | 3,86% | 5.005.679,00 |
| 24.10.2025 | 9,56 | 9,74 | 9,45 | 9,58 | 2,13% | 5.645.412,00 |
| 23.10.2025 | 9,09 | 9,40 | 9,00 | 9,38 | 3,19% | 3.816.067,00 |
| 22.10.2025 | 9,05 | 9,16 | 8,94 | 9,09 | 0,11% | 4.005.802,00 |
| 21.10.2025 | 8,97 | 9,22 | 8,94 | 9,08 | 0,55% | 2.974.146,00 |
| 20.10.2025 | 8,82 | 9,04 | 8,76 | 9,03 | 2,96% | 3.428.642,00 |
| 17.10.2025 | 8,70 | 8,94 | 8,61 | 8,77 | 0,00% | 5.416.689,00 |
| 16.10.2025 | 9,02 | 9,02 | 8,77 | 8,77 | -2,12% | 3.529.559,00 |
| 15.10.2025 | 8,83 | 9,16 | 8,76 | 8,96 | 2,40% | 5.047.359,00 |
| 14.10.2025 | 8,54 | 8,97 | 8,52 | 8,75 | -1,13% | 5.633.770,00 |