9,240$
-2,43%
Echtzeit-Aktienkurs Pagseguro Digital Ltd.
Bid:
Ask:
Aktienkurse zur Pagseguro Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 9,32 | 9,32 | 8,97 | 9,26 | -2,22% | 4.061.316,00 |
| 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 | 9,40 | 9,60 | 9,35 | 9,59 | 2,24% | 3.137.382,00 |
| 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 | 9,55 | 9,74 | 9,45 | 9,58 | 2,13% | 5.646.289,00 |
| 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 | 8,86 | 9,04 | 8,76 | 9,03 | 2,96% | 3.430.726,00 |
| 17.10.2025 | 8,70 | 8,94 | 8,61 | 8,77 | 0,00% | 5.417.323,00 |
| 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 |
| 13.10.2025 | 8,92 | 8,98 | 8,73 | 8,85 | 1,14% | 4.070.235,00 |
| 10.10.2025 | 9,26 | 9,31 | 8,73 | 8,75 | -4,68% | 3.255.780,00 |
| 09.10.2025 | 9,31 | 9,37 | 9,16 | 9,18 | -1,71% | 4.133.592,00 |
| 08.10.2025 | 9,03 | 9,35 | 9,01 | 9,34 | 4,12% | 4.755.855,00 |
| 07.10.2025 | 9,22 | 9,23 | 8,96 | 8,97 | -2,50% | 3.419.111,00 |
| 06.10.2025 | 9,35 | 9,39 | 9,19 | 9,20 | -1,55% | 3.081.239,00 |
| 03.10.2025 | 9,61 | 9,61 | 9,35 | 9,35 | -2,45% | 606.926,00 |
| 02.10.2025 | 9,85 | 9,94 | 9,46 | 9,58 | -2,74% | 3.660.569,00 |
| 01.10.2025 | 10,07 | 10,11 | 9,73 | 9,85 | -1,50% | 4.895.942,00 |
| 30.09.2025 | 10,30 | 10,34 | 9,83 | 10,00 | -3,10% | 3.622.042,00 |
| 29.09.2025 | 10,24 | 10,40 | 10,18 | 10,32 | 2,79% | 4.759.690,00 |
| 26.09.2025 | 10,06 | 10,13 | 9,78 | 10,04 | -0,10% | 3.512.975,00 |
| 25.09.2025 | 10,22 | 10,40 | 10,03 | 10,05 | -2,90% | 3.960.301,00 |
| 24.09.2025 | 10,18 | 10,37 | 10,14 | 10,35 | 1,67% | 3.474.121,00 |
| 23.09.2025 | 10,28 | 10,49 | 10,16 | 10,18 | -0,39% | 3.887.875,00 |
| 22.09.2025 | 10,41 | 10,50 | 10,01 | 10,22 | -3,13% | 4.736.518,00 |
| 19.09.2025 | 10,98 | 11,16 | 10,43 | 10,55 | -0,85% | 10.756.435,00 |
| 18.09.2025 | 10,73 | 10,80 | 10,42 | 10,64 | 0,00% | 4.856.578,00 |
| 17.09.2025 | 10,80 | 10,84 | 10,45 | 10,64 | -0,93% | 5.727.300,00 |
| 16.09.2025 | 10,05 | 10,78 | 10,01 | 10,74 | 10,72% | 10.986.482,00 |
| 15.09.2025 | 9,65 | 9,79 | 9,56 | 9,70 | 1,68% | 4.304.454,00 |
| 12.09.2025 | 9,49 | 9,64 | 9,45 | 9,54 | 0,63% | 5.235.776,00 |
| 11.09.2025 | 9,28 | 9,52 | 9,25 | 9,48 | 2,60% | 3.399.629,00 |
| 10.09.2025 | 9,52 | 9,54 | 9,20 | 9,24 | -2,94% | 6.170.670,00 |
| 09.09.2025 | 9,50 | 9,87 | 9,50 | 9,52 | 0,00% | 5.129.306,00 |
| 08.09.2025 | 9,60 | 9,65 | 9,25 | 9,52 | -0,83% | 3.528.181,00 |
| 05.09.2025 | 9,35 | 9,75 | 9,35 | 9,60 | 3,67% | 5.156.745,00 |
| 04.09.2025 | 9,06 | 9,28 | 8,93 | 9,26 | 1,76% | 4.243.026,00 |
| 03.09.2025 | 9,07 | 9,18 | 8,96 | 9,10 | 0,89% | 3.228.498,00 |
| 02.09.2025 | 8,80 | 9,13 | 8,71 | 9,02 | 0,67% | 4.001.716,00 |
| 29.08.2025 | 8,93 | 8,98 | 8,82 | 8,96 | 0,34% | 3.073.954,00 |
| 28.08.2025 | 8,79 | 9,11 | 8,78 | 8,93 | 3,12% | 4.729.092,00 |
| 27.08.2025 | 8,55 | 8,69 | 8,42 | 8,66 | 1,29% | 12.805.710,00 |
| 26.08.2025 | 8,55 | 8,63 | 8,49 | 8,55 | -0,70% | 3.321.550,00 |
| 25.08.2025 | 8,66 | 8,78 | 8,60 | 8,61 | -1,37% | 2.579.397,00 |
| 22.08.2025 | 8,42 | 8,79 | 8,42 | 8,73 | 4,18% | 4.092.695,00 |
| 21.08.2025 | 8,33 | 8,50 | 8,26 | 8,38 | -0,12% | 4.119.476,00 |
| 20.08.2025 | 8,62 | 8,69 | 8,37 | 8,39 | -2,56% | 3.737.646,00 |
| 19.08.2025 | 9,06 | 9,06 | 8,59 | 8,61 | -4,97% | 3.634.501,00 |
| 18.08.2025 | 9,12 | 9,18 | 8,99 | 9,06 | 0,33% | 3.691.108,00 |
| 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 |