8,045$
-1,41%
Echtzeit-Aktienkurs Pagseguro Digital Ltd.
Bid:
Ask:
Aktienkurse zur Pagseguro Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 8,53 | 8,97 | 8,00 | 8,05 | -1,35% | 8.647.841,00 |
| 20.02.2025 | 8,13 | 8,26 | 8,04 | 8,16 | 0,49% | 4.504.938,00 |
| 19.02.2025 | 8,21 | 8,21 | 8,04 | 8,12 | -1,69% | 3.707.663,00 |
| 18.02.2025 | 8,08 | 8,27 | 8,01 | 8,26 | 2,74% | 5.433.291,00 |
| 14.02.2025 | 7,85 | 8,14 | 7,83 | 8,04 | 3,88% | 2.464.056,00 |
| 13.02.2025 | 7,68 | 7,75 | 7,54 | 7,74 | 2,11% | 2.314.914,00 |
| 12.02.2025 | 7,56 | 7,61 | 7,41 | 7,58 | -1,56% | 3.368.052,00 |
| 11.02.2025 | 7,59 | 7,80 | 7,52 | 7,70 | 0,92% | 2.729.196,00 |
| 10.02.2025 | 7,54 | 7,65 | 7,40 | 7,63 | 2,69% | 3.082.528,00 |
| 07.02.2025 | 7,62 | 7,69 | 7,37 | 7,43 | -3,13% | 3.591.287,00 |
| 06.02.2025 | 7,85 | 7,90 | 7,61 | 7,67 | -2,29% | 3.047.611,00 |
| 05.02.2025 | 7,86 | 8,03 | 7,82 | 7,85 | 0,13% | 5.159.941,00 |
| 04.02.2025 | 7,28 | 7,88 | 7,28 | 7,84 | 7,54% | 6.258.560,00 |
| 03.02.2025 | 7,24 | 7,45 | 7,17 | 7,29 | -2,15% | 6.320.385,00 |
| 31.01.2025 | 7,69 | 7,82 | 7,42 | 7,45 | -2,61% | 5.373.621,00 |
| 30.01.2025 | 7,15 | 7,74 | 7,14 | 7,65 | 8,36% | 6.553.367,00 |
| 29.01.2025 | 7,08 | 7,24 | 7,00 | 7,06 | -0,56% | 3.105.394,00 |
| 28.01.2025 | 7,03 | 7,27 | 7,02 | 7,10 | 1,28% | 5.062.939,00 |
| 27.01.2025 | 6,72 | 7,03 | 6,70 | 7,01 | 4,63% | 7.859.672,00 |
| 24.01.2025 | 6,69 | 6,90 | 6,67 | 6,70 | 1,06% | 5.350.267,00 |
| 23.01.2025 | 6,59 | 6,69 | 6,53 | 6,63 | -0,30% | 3.919.777,00 |
| 22.01.2025 | 6,54 | 6,94 | 6,51 | 6,65 | 1,37% | 4.145.004,00 |
| 21.01.2025 | 6,78 | 6,80 | 6,50 | 6,56 | -2,38% | 4.042.226,00 |
| 17.01.2025 | 6,68 | 6,85 | 6,61 | 6,72 | 1,20% | 3.588.816,00 |
| 16.01.2025 | 6,59 | 6,78 | 6,50 | 6,64 | -4,05% | 4.878.834,00 |
| 15.01.2025 | 6,85 | 6,95 | 6,71 | 6,92 | 4,22% | 3.758.804,00 |
| 14.01.2025 | 6,65 | 6,68 | 6,51 | 6,64 | 0,30% | 3.661.779,00 |
| 13.01.2025 | 6,33 | 6,65 | 6,26 | 6,62 | 4,09% | 3.840.444,00 |
| 10.01.2025 | 6,22 | 6,38 | 6,11 | 6,36 | 1,44% | 5.282.712,00 |
| 08.01.2025 | 6,43 | 6,48 | 6,26 | 6,27 | -4,57% | 4.267.779,00 |
| 07.01.2025 | 6,42 | 6,59 | 6,38 | 6,57 | 3,63% | 4.077.133,00 |
| 06.01.2025 | 6,43 | 6,60 | 6,32 | 6,34 | 0,96% | 2.830.998,00 |
| 03.01.2025 | 6,43 | 6,46 | 6,24 | 6,28 | -2,03% | 5.329.309,00 |
| 02.01.2025 | 6,35 | 6,61 | 6,27 | 6,41 | 2,40% | 4.235.798,00 |
| 31.12.2024 | 6,22 | 6,31 | 6,20 | 6,26 | 1,13% | 2.360.892,00 |
| 30.12.2024 | 6,34 | 6,38 | 6,18 | 6,19 | -2,98% | 2.998.740,00 |
| 27.12.2024 | 6,40 | 6,48 | 6,31 | 6,38 | -1,39% | 3.636.589,00 |
| 26.12.2024 | 6,33 | 6,52 | 6,26 | 6,47 | 1,41% | 3.221.230,00 |
| 24.12.2024 | 6,32 | 6,38 | 6,23 | 6,38 | 0,95% | 1.889.589,00 |
| 23.12.2024 | 6,34 | 6,37 | 6,24 | 6,32 | -1,25% | 3.772.562,00 |
| 20.12.2024 | 6,24 | 6,45 | 6,20 | 6,40 | 2,24% | 8.045.726,00 |
| 19.12.2024 | 6,32 | 6,36 | 6,11 | 6,26 | 0,64% | 7.704.239,00 |
| 18.12.2024 | 6,78 | 6,78 | 6,18 | 6,22 | -8,12% | 7.047.136,00 |
| 17.12.2024 | 6,70 | 7,09 | 6,65 | 6,77 | 0,89% | 7.993.223,00 |
| 16.12.2024 | 7,01 | 7,01 | 6,68 | 6,71 | -4,82% | 5.326.888,00 |
| 13.12.2024 | 6,97 | 7,13 | 6,92 | 7,05 | 1,44% | 5.178.485,00 |
| 12.12.2024 | 7,01 | 7,11 | 6,82 | 6,95 | -2,11% | 6.051.156,00 |
| 11.12.2024 | 7,14 | 7,30 | 6,92 | 7,10 | 0,14% | 5.082.353,00 |
| 10.12.2024 | 7,07 | 7,20 | 6,94 | 7,09 | -0,70% | 5.196.750,00 |
| 09.12.2024 | 7,25 | 7,46 | 7,09 | 7,14 | 0,42% | 6.352.143,00 |
| 06.12.2024 | 7,39 | 7,43 | 7,08 | 7,11 | -3,40% | 6.196.292,00 |
| 05.12.2024 | 7,55 | 7,69 | 7,33 | 7,36 | -1,60% | 5.425.957,00 |
| 04.12.2024 | 7,39 | 7,67 | 7,33 | 7,48 | 2,05% | 6.110.127,00 |
| 03.12.2024 | 7,65 | 7,70 | 7,33 | 7,33 | -3,55% | 4.351.406,00 |
| 02.12.2024 | 7,46 | 7,63 | 7,15 | 7,60 | 3,54% | 7.862.753,00 |
| 29.11.2024 | 7,36 | 7,49 | 7,20 | 7,34 | -5,66% | 6.793.849,00 |
| 27.11.2024 | 8,25 | 8,48 | 7,78 | 7,78 | -4,77% | 8.729.848,00 |
| 26.11.2024 | 8,16 | 8,41 | 8,11 | 8,17 | -0,61% | 7.999.762,00 |
| 25.11.2024 | 8,04 | 8,26 | 8,00 | 8,22 | 3,53% | 31.584.219,00 |
| 22.11.2024 | 7,59 | 8,18 | 7,56 | 7,94 | 5,73% | 6.219.690,00 |
| 21.11.2024 | 7,58 | 7,66 | 7,48 | 7,51 | -0,40% | 4.459.507,00 |
| 20.11.2024 | 7,57 | 7,57 | 7,44 | 7,54 | -0,26% | 3.307.412,00 |
| 19.11.2024 | 7,47 | 7,67 | 7,35 | 7,56 | -0,40% | 4.974.533,00 |
| 18.11.2024 | 7,65 | 7,88 | 7,56 | 7,59 | -0,65% | 4.417.557,00 |
| 15.11.2024 | 7,89 | 7,94 | 7,56 | 7,64 | -2,30% | 6.227.352,00 |
| 14.11.2024 | 8,14 | 8,53 | 7,62 | 7,82 | -3,34% | 12.229.141,00 |
| 13.11.2024 | 8,50 | 8,54 | 8,06 | 8,09 | -4,94% | 6.798.189,00 |
| 12.11.2024 | 8,32 | 8,55 | 8,25 | 8,51 | 1,07% | 4.590.360,00 |
| 11.11.2024 | 8,20 | 8,44 | 8,13 | 8,42 | 3,69% | 3.601.769,00 |
| 08.11.2024 | 7,96 | 8,15 | 7,90 | 8,12 | 1,37% | 3.280.899,00 |
| 07.11.2024 | 8,23 | 8,25 | 7,94 | 8,01 | -2,67% | 5.147.860,00 |
| 06.11.2024 | 8,25 | 8,35 | 8,01 | 8,23 | 0,37% | 8.241.326,00 |
| 05.11.2024 | 8,21 | 8,32 | 8,01 | 8,20 | -0,49% | 3.403.076,00 |
| 04.11.2024 | 8,06 | 8,39 | 8,06 | 8,24 | 2,23% | 3.702.328,00 |
| 01.11.2024 | 8,06 | 8,22 | 8,00 | 8,06 | 0,25% | 4.658.365,00 |
| 31.10.2024 | 8,21 | 8,30 | 8,03 | 8,04 | -2,31% | 3.082.696,00 |
| 30.10.2024 | 8,30 | 8,32 | 8,19 | 8,23 | -1,20% | 3.991.909,00 |
| 29.10.2024 | 8,40 | 8,46 | 8,28 | 8,33 | -0,36% | 3.121.579,00 |
| 28.10.2024 | 8,35 | 8,50 | 8,31 | 8,36 | 1,09% | 2.968.020,00 |
| 25.10.2024 | 8,34 | 8,40 | 8,24 | 8,27 | -0,24% | 3.111.171,00 |
| 24.10.2024 | 8,35 | 8,38 | 8,20 | 8,29 | -0,48% | 2.820.400,00 |
| 23.10.2024 | 8,24 | 8,51 | 8,24 | 8,33 | 0,48% | 3.319.736,00 |
| 22.10.2024 | 8,28 | 8,41 | 8,18 | 8,29 | -0,96% | 3.892.177,00 |
| 21.10.2024 | 8,43 | 8,43 | 8,30 | 8,37 | -0,59% | 2.599.300,00 |
| 18.10.2024 | 8,40 | 8,51 | 8,38 | 8,42 | 0,96% | 2.381.056,00 |
| 17.10.2024 | 8,34 | 8,37 | 8,20 | 8,34 | 0,12% | 2.186.087,00 |
| 16.10.2024 | 8,30 | 8,45 | 8,18 | 8,33 | 1,22% | 3.067.629,00 |
| 15.10.2024 | 8,26 | 8,39 | 8,17 | 8,23 | -1,67% | 4.373.213,00 |
| 14.10.2024 | 8,15 | 8,47 | 8,14 | 8,37 | 2,45% | 3.459.896,00 |
| 11.10.2024 | 8,11 | 8,21 | 8,04 | 8,17 | 0,25% | 4.016.752,00 |
| 10.10.2024 | 8,01 | 8,27 | 8,00 | 8,15 | 0,87% | 17.691.751,00 |
| 09.10.2024 | 8,33 | 8,38 | 8,07 | 8,08 | -3,35% | 4.420.314,00 |
| 08.10.2024 | 8,19 | 8,55 | 8,10 | 8,36 | 1,95% | 3.902.238,00 |
| 07.10.2024 | 8,22 | 8,24 | 8,00 | 8,20 | -0,36% | 6.901.061,00 |
| 04.10.2024 | 8,38 | 8,49 | 8,10 | 8,23 | 0,37% | 5.888.479,00 |
| 03.10.2024 | 8,21 | 8,26 | 8,05 | 8,20 | -1,44% | 4.369.862,00 |
| 02.10.2024 | 8,63 | 8,71 | 8,32 | 8,32 | -1,77% | 3.340.677,00 |
| 01.10.2024 | 8,46 | 8,54 | 8,31 | 8,47 | -1,63% | 5.258.075,00 |
| 30.09.2024 | 8,90 | 8,91 | 8,54 | 8,61 | -3,69% | 5.879.700,00 |
| 27.09.2024 | 8,86 | 9,12 | 8,86 | 8,94 | 1,48% | 7.440.692,00 |