9,020$
3,09%
Echtzeit-Aktienkurs Pagseguro Digital Ltd.
Bid:
Ask:
Aktienkurse zur Pagseguro Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 8,95 | 9,26 | 8,90 | 9,03 | 3,20% | 5.627.444,00 |
| 14.08.2025 | 8,60 | 9,02 | 8,52 | 8,75 | -7,31% | 7.757.906,00 |
| 13.08.2025 | 9,03 | 9,45 | 9,02 | 9,44 | 5,59% | 6.530.876,00 |
| 12.08.2025 | 8,68 | 9,00 | 8,66 | 8,94 | 4,93% | 3.785.058,00 |
| 11.08.2025 | 8,50 | 8,55 | 8,34 | 8,52 | 0,12% | 4.332.121,00 |
| 08.08.2025 | 8,38 | 8,65 | 8,26 | 8,51 | 3,78% | 5.769.436,00 |
| 07.08.2025 | 8,33 | 8,38 | 8,16 | 8,20 | -1,20% | 4.063.894,00 |
| 06.08.2025 | 8,17 | 8,34 | 8,09 | 8,30 | 3,11% | 4.591.597,00 |
| 05.08.2025 | 8,00 | 8,17 | 7,91 | 8,05 | 0,50% | 4.134.947,00 |
| 04.08.2025 | 7,90 | 8,05 | 7,85 | 8,01 | 3,35% | 3.643.060,00 |
| 01.08.2025 | 7,84 | 7,93 | 7,74 | 7,75 | -1,02% | 3.460.404,00 |
| 31.07.2025 | 7,86 | 7,93 | 7,75 | 7,83 | -0,76% | 4.211.828,00 |
| 30.07.2025 | 7,93 | 7,96 | 7,76 | 7,89 | -0,63% | 5.056.431,00 |
| 29.07.2025 | 8,11 | 8,14 | 7,89 | 7,94 | -2,22% | 3.082.509,00 |
| 28.07.2025 | 8,13 | 8,20 | 8,02 | 8,12 | -0,49% | 5.788.124,00 |
| 25.07.2025 | 8,08 | 8,18 | 8,01 | 8,16 | 1,75% | 2.993.153,00 |
| 24.07.2025 | 8,10 | 8,13 | 7,96 | 8,02 | -2,20% | 3.115.820,00 |
| 23.07.2025 | 7,99 | 8,32 | 7,81 | 8,20 | 3,14% | 4.377.744,00 |
| 22.07.2025 | 8,09 | 8,21 | 7,90 | 7,95 | -0,62% | 6.709.194,00 |
| 21.07.2025 | 8,06 | 8,10 | 7,94 | 8,00 | 1,01% | 5.722.473,00 |
| 18.07.2025 | 8,44 | 8,60 | 7,90 | 7,92 | -6,71% | 9.601.289,00 |
| 17.07.2025 | 8,40 | 8,63 | 8,38 | 8,49 | 0,71% | 4.839.436,00 |
| 16.07.2025 | 8,52 | 8,58 | 8,35 | 8,43 | -1,86% | 4.644.149,00 |
| 15.07.2025 | 8,77 | 8,87 | 8,57 | 8,59 | -0,92% | 3.989.551,00 |
| 14.07.2025 | 8,72 | 8,79 | 8,55 | 8,67 | -0,23% | 3.815.352,00 |
| 11.07.2025 | 8,96 | 9,07 | 8,69 | 8,69 | -3,98% | 3.496.961,00 |
| 10.07.2025 | 9,11 | 9,12 | 8,92 | 9,05 | -3,21% | 4.748.796,00 |
| 09.07.2025 | 9,20 | 9,39 | 9,16 | 9,35 | 1,52% | 4.766.903,00 |
| 08.07.2025 | 9,27 | 9,32 | 9,07 | 9,21 | 0,44% | 3.433.384,00 |
| 07.07.2025 | 9,36 | 9,40 | 9,05 | 9,17 | -2,55% | 4.579.493,00 |
| 03.07.2025 | 9,51 | 9,51 | 9,31 | 9,41 | -0,11% | 3.129.009,00 |
| 02.07.2025 | 9,72 | 9,90 | 9,36 | 9,42 | -0,32% | 7.386.993,00 |
| 01.07.2025 | 9,58 | 9,61 | 9,36 | 9,45 | -1,97% | 5.234.828,00 |
| 30.06.2025 | 9,45 | 9,72 | 9,44 | 9,64 | 2,66% | 4.221.264,00 |
| 27.06.2025 | 9,37 | 9,53 | 9,33 | 9,39 | 0,21% | 5.358.760,00 |
| 26.06.2025 | 9,65 | 9,70 | 9,31 | 9,37 | -2,80% | 4.642.397,00 |
| 25.06.2025 | 9,85 | 9,93 | 9,60 | 9,64 | -3,21% | 6.188.621,00 |
| 24.06.2025 | 9,18 | 10,07 | 9,18 | 9,96 | 10,18% | 8.824.843,00 |
| 23.06.2025 | 8,94 | 9,07 | 8,81 | 9,04 | 0,44% | 5.408.245,00 |
| 20.06.2025 | 9,28 | 9,34 | 8,97 | 9,00 | -2,70% | 6.402.331,00 |
| 18.06.2025 | 9,35 | 9,38 | 9,13 | 9,25 | -0,11% | 6.419.420,00 |
| 17.06.2025 | 9,29 | 9,46 | 9,20 | 9,26 | -1,70% | 5.128.471,00 |
| 16.06.2025 | 8,45 | 9,43 | 8,45 | 9,42 | 12,68% | 8.551.195,00 |
| 13.06.2025 | 8,43 | 8,48 | 8,25 | 8,36 | -1,88% | 5.433.205,00 |
| 12.06.2025 | 8,77 | 8,94 | 8,50 | 8,52 | -6,48% | 9.291.102,00 |
| 11.06.2025 | 8,58 | 9,12 | 8,46 | 9,11 | 6,43% | 8.767.650,00 |
| 10.06.2025 | 8,60 | 8,79 | 8,49 | 8,56 | 0,59% | 7.089.387,00 |
| 09.06.2025 | 8,67 | 8,74 | 8,46 | 8,51 | -3,08% | 11.924.477,00 |
| 06.06.2025 | 8,92 | 8,97 | 8,50 | 8,78 | -0,68% | 8.267.995,00 |
| 05.06.2025 | 8,97 | 9,17 | 8,83 | 8,84 | -1,34% | 6.647.182,00 |
| 04.06.2025 | 9,11 | 9,29 | 8,68 | 8,96 | -1,86% | 10.505.867,00 |
| 03.06.2025 | 9,06 | 9,18 | 8,90 | 9,13 | 0,11% | 7.673.077,00 |
| 02.06.2025 | 8,96 | 9,25 | 8,82 | 9,12 | 2,36% | 5.878.706,00 |
| 30.05.2025 | 8,50 | 9,00 | 8,49 | 8,91 | 3,85% | 8.197.911,00 |
| 29.05.2025 | 8,88 | 8,96 | 8,53 | 8,58 | -1,15% | 4.790.203,00 |
| 28.05.2025 | 8,64 | 8,83 | 8,45 | 8,68 | 0,00% | 6.914.959,00 |
| 27.05.2025 | 8,77 | 8,88 | 8,64 | 8,68 | 0,46% | 7.509.791,00 |
| 23.05.2025 | 8,32 | 8,77 | 8,22 | 8,64 | -2,37% | 8.059.132,00 |
| 22.05.2025 | 8,55 | 9,09 | 8,53 | 8,85 | 3,15% | 8.491.600,00 |
| 21.05.2025 | 8,92 | 8,93 | 8,56 | 8,58 | -4,77% | 4.133.935,00 |
| 20.05.2025 | 9,04 | 9,08 | 8,88 | 9,01 | -0,33% | 3.530.331,00 |
| 19.05.2025 | 8,85 | 9,12 | 8,81 | 9,04 | 1,12% | 4.645.003,00 |
| 16.05.2025 | 8,90 | 9,03 | 8,62 | 8,94 | -0,11% | 9.371.483,00 |
| 15.05.2025 | 9,62 | 9,66 | 8,82 | 8,95 | -8,02% | 14.075.181,00 |
| 14.05.2025 | 9,86 | 9,98 | 9,36 | 9,73 | -1,42% | 10.345.225,00 |
| 13.05.2025 | 9,79 | 9,94 | 9,65 | 9,87 | 1,23% | 9.303.086,00 |
| 12.05.2025 | 10,09 | 10,21 | 9,55 | 9,75 | -1,02% | 7.482.104,00 |
| 09.05.2025 | 9,98 | 10,00 | 9,57 | 9,85 | -1,20% | 5.070.711,00 |
| 08.05.2025 | 9,72 | 10,10 | 9,71 | 9,97 | 4,40% | 3.322.791,00 |
| 07.05.2025 | 9,76 | 9,76 | 9,50 | 9,55 | -1,65% | 2.760.754,00 |
| 06.05.2025 | 9,36 | 9,84 | 9,36 | 9,71 | 1,46% | 3.015.780,00 |
| 05.05.2025 | 9,65 | 9,68 | 9,50 | 9,57 | -0,73% | 3.662.619,00 |
| 02.05.2025 | 10,01 | 10,02 | 9,53 | 9,64 | -1,13% | 4.778.325,00 |
| 01.05.2025 | 10,02 | 10,04 | 9,72 | 9,75 | -2,79% | 2.948.738,00 |
| 30.04.2025 | 9,79 | 10,05 | 9,66 | 10,03 | 0,00% | 4.480.864,00 |
| 29.04.2025 | 9,92 | 10,14 | 9,91 | 10,03 | 1,31% | 4.529.677,00 |
| 28.04.2025 | 9,81 | 10,00 | 9,78 | 9,90 | 0,20% | 3.034.471,00 |
| 25.04.2025 | 9,62 | 9,89 | 9,57 | 9,88 | 2,81% | 4.436.787,00 |
| 24.04.2025 | 9,44 | 9,62 | 9,06 | 9,61 | 4,00% | 6.619.209,00 |
| 23.04.2025 | 9,46 | 9,51 | 9,14 | 9,24 | -1,18% | 6.106.611,00 |
| 22.04.2025 | 8,90 | 9,43 | 8,90 | 9,35 | 10,39% | 7.277.385,00 |
| 21.04.2025 | 8,44 | 8,66 | 8,37 | 8,47 | -0,70% | 2.440.506,00 |
| 17.04.2025 | 8,39 | 8,58 | 8,37 | 8,53 | 1,43% | 2.253.022,00 |
| 16.04.2025 | 8,46 | 8,53 | 8,28 | 8,41 | -1,29% | 2.069.194,00 |
| 15.04.2025 | 8,55 | 8,61 | 8,44 | 8,52 | 0,47% | 2.573.675,00 |
| 14.04.2025 | 8,54 | 8,60 | 8,31 | 8,48 | 1,07% | 4.249.715,00 |
| 11.04.2025 | 8,09 | 8,51 | 7,92 | 8,39 | 4,22% | 3.945.569,00 |
| 10.04.2025 | 8,18 | 8,33 | 7,82 | 8,05 | -3,94% | 3.688.925,00 |
| 09.04.2025 | 7,53 | 8,40 | 7,44 | 8,38 | 10,12% | 6.972.060,00 |
| 08.04.2025 | 8,00 | 8,11 | 7,52 | 7,61 | -2,69% | 6.494.560,00 |
| 07.04.2025 | 7,57 | 8,15 | 7,36 | 7,82 | -0,64% | 6.864.229,00 |
| 04.04.2025 | 8,15 | 8,19 | 7,58 | 7,87 | -7,41% | 6.594.684,00 |
| 03.04.2025 | 7,77 | 8,51 | 7,71 | 8,50 | 6,38% | 6.913.950,00 |
| 02.04.2025 | 7,58 | 8,03 | 7,51 | 7,99 | 4,04% | 4.829.669,00 |
| 01.04.2025 | 7,65 | 7,82 | 7,58 | 7,68 | 0,66% | 2.155.026,00 |
| 31.03.2025 | 7,75 | 7,75 | 7,48 | 7,63 | -3,78% | 3.821.335,00 |
| 28.03.2025 | 8,07 | 8,14 | 7,85 | 7,93 | -2,82% | 2.439.341,00 |
| 27.03.2025 | 8,15 | 8,23 | 8,05 | 8,16 | 0,12% | 2.028.755,00 |
| 26.03.2025 | 8,26 | 8,38 | 8,07 | 8,15 | -1,33% | 2.580.873,00 |
| 25.03.2025 | 8,37 | 8,44 | 8,26 | 8,26 | -0,36% | 2.176.536,00 |