8,150$
-1,09%
Echtzeit-Aktienkurs Pagseguro Digital Ltd.
Bid:
Ask:
Aktienkurse zur Pagseguro Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,26 | 8,26 | 8,02 | 8,15 | -1,09% | 663.650,00 |
| 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 |
| 26.09.2024 | 9,10 | 9,18 | 8,70 | 8,81 | -0,90% | 9.439.348,00 |
| 25.09.2024 | 9,08 | 9,16 | 8,84 | 8,89 | -2,95% | 4.250.423,00 |
| 24.09.2024 | 9,22 | 9,38 | 9,13 | 9,16 | 0,99% | 4.539.374,00 |
| 23.09.2024 | 9,00 | 9,23 | 8,99 | 9,07 | 0,11% | 4.274.983,00 |
| 20.09.2024 | 9,49 | 9,56 | 9,06 | 9,06 | -5,23% | 6.243.803,00 |
| 19.09.2024 | 9,57 | 9,64 | 9,44 | 9,56 | 2,80% | 3.781.228,00 |
| 18.09.2024 | 9,30 | 9,60 | 9,20 | 9,30 | 0,76% | 5.201.499,00 |
| 17.09.2024 | 9,12 | 9,41 | 9,08 | 9,23 | 2,33% | 5.347.277,00 |
| 16.09.2024 | 9,11 | 9,23 | 8,94 | 9,02 | -1,10% | 4.306.228,00 |
| 13.09.2024 | 9,14 | 9,27 | 9,02 | 9,12 | 0,77% | 7.514.588,00 |
| 12.09.2024 | 9,15 | 9,33 | 9,02 | 9,05 | -1,42% | 5.613.274,00 |
| 11.09.2024 | 9,07 | 9,39 | 9,03 | 9,18 | 0,66% | 5.118.079,00 |
| 10.09.2024 | 9,15 | 9,27 | 9,01 | 9,12 | -0,55% | 5.605.394,00 |
| 09.09.2024 | 9,36 | 9,43 | 9,16 | 9,17 | -2,45% | 4.466.682,00 |
| 06.09.2024 | 9,68 | 9,71 | 9,25 | 9,40 | -3,09% | 7.670.093,00 |
| 05.09.2024 | 9,48 | 10,13 | 9,31 | 9,70 | -8,49% | 12.673.159,00 |
| 04.09.2024 | 11,00 | 11,04 | 10,52 | 10,60 | -4,16% | 6.756.444,00 |
| 03.09.2024 | 11,05 | 11,08 | 10,66 | 11,06 | -0,09% | 7.108.419,00 |
| 30.08.2024 | 11,05 | 11,32 | 10,94 | 11,07 | 3,17% | 36.883.225,00 |
| 29.08.2024 | 10,90 | 11,00 | 10,73 | 10,73 | -1,56% | 5.767.228,00 |
| 28.08.2024 | 10,84 | 11,11 | 10,71 | 10,90 | -0,82% | 6.097.755,00 |
| 27.08.2024 | 11,05 | 11,31 | 10,87 | 10,99 | -2,83% | 8.595.549,00 |
| 26.08.2024 | 11,75 | 11,91 | 11,30 | 11,31 | -3,66% | 9.150.361,00 |
| 23.08.2024 | 11,80 | 11,97 | 11,40 | 11,74 | 0,09% | 11.750.097,00 |
| 22.08.2024 | 12,56 | 12,58 | 11,62 | 11,73 | -5,93% | 9.398.318,00 |
| 21.08.2024 | 13,75 | 14,01 | 12,43 | 12,47 | -14,53% | 11.670.174,00 |
| 20.08.2024 | 14,60 | 14,82 | 14,50 | 14,59 | -0,07% | 5.061.868,00 |
| 19.08.2024 | 14,24 | 14,74 | 14,24 | 14,60 | 3,03% | 4.684.341,00 |
| 16.08.2024 | 13,89 | 14,41 | 13,89 | 14,17 | 2,02% | 3.920.383,00 |
| 15.08.2024 | 13,36 | 13,97 | 13,30 | 13,89 | 5,79% | 4.431.505,00 |
| 14.08.2024 | 12,94 | 13,16 | 12,87 | 13,13 | 2,18% | 2.729.681,00 |
| 13.08.2024 | 12,77 | 13,01 | 12,67 | 12,85 | 3,46% | 2.431.740,00 |
| 12.08.2024 | 12,53 | 12,66 | 12,37 | 12,42 | -0,80% | 1.828.407,00 |
| 09.08.2024 | 12,25 | 12,64 | 12,17 | 12,52 | 2,54% | 2.640.498,00 |
| 08.08.2024 | 11,74 | 12,33 | 11,67 | 12,21 | 5,08% | 2.917.336,00 |
| 07.08.2024 | 11,95 | 12,04 | 11,58 | 11,62 | -0,68% | 2.127.655,00 |
| 06.08.2024 | 11,73 | 12,00 | 11,64 | 11,70 | -0,43% | 3.180.198,00 |
| 05.08.2024 | 11,32 | 11,82 | 11,22 | 11,75 | -2,41% | 2.695.255,00 |
| 02.08.2024 | 12,03 | 12,16 | 11,84 | 12,04 | -2,82% | 2.646.861,00 |
| 01.08.2024 | 12,83 | 12,96 | 12,35 | 12,39 | -3,05% | 2.344.610,00 |
| 31.07.2024 | 12,78 | 12,97 | 12,72 | 12,78 | 0,63% | 2.269.045,00 |
| 30.07.2024 | 13,15 | 13,18 | 12,57 | 12,70 | -2,83% | 1.921.592,00 |
| 29.07.2024 | 13,44 | 13,53 | 13,01 | 13,07 | -2,10% | 1.636.839,00 |
| 26.07.2024 | 13,44 | 13,52 | 13,25 | 13,35 | 1,14% | 2.279.112,00 |
| 25.07.2024 | 13,30 | 13,66 | 13,17 | 13,20 | -0,45% | 2.359.745,00 |
| 24.07.2024 | 13,37 | 13,51 | 13,22 | 13,26 | -2,07% | 2.188.616,00 |
| 23.07.2024 | 13,24 | 13,80 | 13,24 | 13,54 | 1,04% | 3.194.697,00 |
| 22.07.2024 | 13,15 | 13,47 | 13,07 | 13,40 | 3,40% | 2.298.460,00 |
| 19.07.2024 | 12,79 | 13,00 | 12,71 | 12,96 | 1,57% | 1.847.214,00 |
| 18.07.2024 | 13,29 | 13,37 | 12,76 | 12,76 | -4,56% | 2.403.705,00 |
| 17.07.2024 | 13,49 | 13,58 | 13,19 | 13,37 | -1,98% | 2.348.196,00 |
| 16.07.2024 | 13,46 | 13,69 | 13,36 | 13,64 | 2,40% | 2.331.691,00 |
| 15.07.2024 | 13,41 | 13,46 | 13,19 | 13,32 | 0,08% | 1.552.802,00 |
| 12.07.2024 | 13,35 | 13,44 | 13,15 | 13,31 | 0,53% | 3.294.884,00 |
| 11.07.2024 | 13,17 | 13,31 | 13,05 | 13,24 | 2,48% | 2.566.993,00 |
| 10.07.2024 | 12,75 | 12,96 | 12,51 | 12,92 | 2,22% | 3.415.018,00 |
| 09.07.2024 | 12,57 | 12,70 | 12,52 | 12,64 | 0,72% | 2.407.704,00 |
| 08.07.2024 | 12,15 | 12,58 | 12,15 | 12,55 | 4,67% | 3.074.751,00 |
| 05.07.2024 | 11,84 | 12,15 | 11,76 | 11,99 | 0,59% | 2.651.693,00 |
| 03.07.2024 | 11,72 | 12,15 | 11,68 | 11,92 | 2,67% | 1.541.616,00 |
| 02.07.2024 | 11,52 | 11,66 | 11,42 | 11,61 | 1,04% | 2.171.942,00 |
| 01.07.2024 | 11,59 | 11,76 | 11,35 | 11,49 | -1,71% | 2.948.890,00 |
| 28.06.2024 | 11,78 | 11,86 | 11,39 | 11,69 | -0,85% | 7.871.306,00 |
| 27.06.2024 | 11,34 | 11,83 | 11,31 | 11,79 | 3,97% | 2.798.003,00 |
| 26.06.2024 | 11,34 | 11,36 | 11,09 | 11,34 | 1,52% | 3.112.675,00 |
| 25.06.2024 | 11,09 | 11,25 | 11,00 | 11,17 | 0,54% | 2.081.440,00 |
| 24.06.2024 | 11,28 | 11,30 | 11,05 | 11,11 | -0,27% | 3.104.758,00 |
| 21.06.2024 | 11,21 | 11,31 | 11,02 | 11,14 | -1,24% | 4.232.526,00 |
| 20.06.2024 | 11,10 | 11,33 | 11,01 | 11,28 | 1,17% | 5.183.815,00 |
| 18.06.2024 | 11,31 | 11,40 | 11,11 | 11,15 | -2,19% | 2.222.849,00 |
| 17.06.2024 | 11,40 | 11,48 | 11,26 | 11,40 | -0,52% | 1.385.835,00 |
| 14.06.2024 | 11,44 | 11,49 | 11,24 | 11,46 | -0,69% | 1.463.827,00 |