9,350$
0,21%
Echtzeit-Aktienkurs PagSeguro Digital Ltd
Bid:
Ask:
Aktienkurse zur PagSeguro Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,36 | 9,45 | 9,26 | 9,35 | 0,21% | 3.029.581,00 |
| 28.05.2026 | 9,19 | 9,48 | 9,16 | 9,33 | 0,65% | 2.186.123,00 |
| 27.05.2026 | 9,25 | 9,44 | 9,24 | 9,27 | 0,54% | 2.838.633,00 |
| 26.05.2026 | 9,20 | 9,28 | 9,05 | 9,22 | 0,88% | 3.486.011,00 |
| 22.05.2026 | 9,29 | 9,36 | 9,04 | 9,14 | -1,93% | 2.627.281,00 |
| 21.05.2026 | 9,13 | 9,46 | 9,03 | 9,32 | 0,00% | 3.335.578,00 |
| 20.05.2026 | 8,99 | 9,43 | 8,99 | 9,32 | 4,13% | 3.104.603,00 |
| 19.05.2026 | 9,04 | 9,10 | 8,85 | 8,95 | -2,51% | 6.473.008,00 |
| 18.05.2026 | 8,80 | 9,29 | 8,80 | 9,18 | 3,61% | 5.531.542,00 |
| 15.05.2026 | 8,74 | 8,91 | 8,63 | 8,86 | -1,66% | 5.085.601,00 |
| 14.05.2026 | 8,71 | 9,17 | 8,71 | 9,01 | 4,40% | 3.533.375,00 |
| 13.05.2026 | 9,60 | 9,60 | 8,60 | 8,63 | -11,76% | 10.510.626,00 |
| 12.05.2026 | 9,65 | 9,90 | 9,62 | 9,78 | 0,41% | 2.980.409,00 |
| 11.05.2026 | 10,06 | 10,08 | 9,64 | 9,74 | -3,47% | 2.561.865,00 |
| 08.05.2026 | 10,23 | 10,29 | 10,06 | 10,09 | -0,30% | 2.189.137,00 |
| 07.05.2026 | 10,46 | 10,46 | 10,12 | 10,12 | -2,79% | 4.053.810,00 |
| 06.05.2026 | 10,07 | 10,48 | 10,03 | 10,41 | 5,15% | 3.460.724,00 |
| 05.05.2026 | 9,86 | 10,00 | 9,75 | 9,90 | 1,54% | 2.912.055,00 |
| 04.05.2026 | 9,88 | 10,06 | 9,70 | 9,75 | -1,22% | 2.871.522,00 |
| 01.05.2026 | 10,09 | 10,13 | 9,86 | 9,87 | -1,50% | 2.874.742,00 |
| 30.04.2026 | 9,94 | 10,04 | 9,77 | 10,02 | 1,62% | 3.367.065,00 |
| 29.04.2026 | 10,00 | 10,04 | 9,77 | 9,86 | -2,47% | 2.322.643,00 |
| 28.04.2026 | 10,22 | 10,30 | 10,00 | 10,11 | -1,37% | 3.162.953,00 |
| 27.04.2026 | 10,21 | 10,38 | 10,18 | 10,25 | 0,10% | 2.506.168,00 |
| 24.04.2026 | 10,25 | 10,34 | 10,01 | 10,24 | 0,49% | 3.139.693,00 |
| 23.04.2026 | 10,61 | 10,66 | 10,12 | 10,19 | -5,30% | 4.164.408,00 |
| 22.04.2026 | 10,98 | 11,00 | 10,58 | 10,76 | -2,98% | 4.040.321,00 |
| 21.04.2026 | 11,40 | 11,52 | 11,02 | 11,09 | -2,03% | 2.950.706,00 |
| 20.04.2026 | 11,23 | 11,38 | 10,91 | 11,32 | 0,53% | 3.275.844,00 |
| 17.04.2026 | 11,77 | 11,82 | 11,25 | 11,26 | -2,76% | 3.419.153,00 |
| 16.04.2026 | 11,32 | 11,64 | 11,29 | 11,58 | 2,12% | 3.247.338,00 |
| 15.04.2026 | 11,00 | 11,41 | 11,00 | 11,34 | 4,04% | 5.269.909,00 |
| 14.04.2026 | 10,91 | 11,06 | 10,86 | 10,90 | 0,93% | 2.685.475,00 |
| 13.04.2026 | 10,58 | 10,80 | 10,44 | 10,80 | 1,22% | 3.905.737,00 |
| 10.04.2026 | 10,81 | 10,89 | 10,58 | 10,67 | 0,19% | 4.756.460,00 |
| 09.04.2026 | 10,77 | 10,91 | 10,43 | 10,65 | -1,02% | 4.280.786,00 |
| 08.04.2026 | 11,24 | 11,33 | 10,65 | 10,76 | 2,09% | 2.778.908,00 |
| 07.04.2026 | 10,50 | 10,54 | 10,29 | 10,54 | -0,85% | 3.941.253,00 |
| 06.04.2026 | 10,38 | 10,77 | 10,37 | 10,63 | 2,80% | 4.744.067,00 |
| 02.04.2026 | 10,20 | 10,61 | 9,99 | 10,34 | -1,80% | 3.129.967,00 |
| 01.04.2026 | 10,36 | 10,74 | 10,33 | 10,53 | 5,09% | 5.457.628,00 |
| 31.03.2026 | 9,88 | 10,04 | 9,67 | 10,02 | 3,19% | 2.841.556,00 |
| 30.03.2026 | 9,74 | 9,93 | 9,65 | 9,71 | 0,62% | 2.572.556,00 |
| 27.03.2026 | 9,71 | 10,02 | 9,64 | 9,65 | -2,13% | 3.174.051,00 |
| 26.03.2026 | 10,06 | 10,30 | 9,86 | 9,86 | -3,62% | 1.639.169,00 |
| 25.03.2026 | 10,25 | 10,34 | 10,05 | 10,23 | 2,71% | 1.561.274,00 |
| 24.03.2026 | 9,88 | 10,12 | 9,74 | 9,96 | -0,30% | 2.410.012,00 |
| 23.03.2026 | 9,63 | 10,10 | 9,55 | 9,99 | 6,39% | 3.671.704,00 |
| 20.03.2026 | 9,57 | 9,58 | 9,20 | 9,39 | -2,39% | 4.664.761,00 |
| 19.03.2026 | 9,36 | 9,68 | 9,30 | 9,62 | -0,10% | 1.824.109,00 |
| 18.03.2026 | 9,66 | 9,78 | 9,54 | 9,63 | -1,03% | 2.255.137,00 |
| 17.03.2026 | 9,70 | 9,95 | 9,68 | 9,73 | 1,46% | 3.169.736,00 |
| 16.03.2026 | 9,59 | 9,69 | 9,49 | 9,59 | 2,35% | 2.304.640,00 |
| 13.03.2026 | 9,56 | 9,72 | 9,32 | 9,37 | -0,32% | 4.023.361,00 |
| 12.03.2026 | 9,88 | 9,93 | 9,21 | 9,40 | -7,30% | 6.725.889,00 |
| 11.03.2026 | 10,10 | 10,35 | 9,83 | 10,14 | 0,20% | 4.506.729,00 |
| 10.03.2026 | 10,06 | 10,30 | 9,96 | 10,12 | 1,40% | 3.950.409,00 |
| 09.03.2026 | 9,72 | 10,00 | 9,53 | 9,98 | 1,32% | 12.653.216,00 |
| 06.03.2026 | 9,93 | 10,08 | 9,76 | 9,85 | -2,38% | 3.965.240,00 |
| 05.03.2026 | 9,98 | 10,66 | 9,81 | 10,09 | -4,54% | 9.145.812,00 |
| 04.03.2026 | 10,24 | 10,71 | 10,14 | 10,57 | 5,59% | 6.072.877,00 |
| 03.03.2026 | 10,16 | 10,22 | 9,59 | 10,01 | -6,71% | 6.650.870,00 |
| 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% | 2.771.257,00 |
| 26.02.2026 | 10,67 | 10,78 | 10,35 | 10,63 | -1,30% | 3.904.451,00 |
| 25.02.2026 | 10,98 | 11,04 | 10,71 | 10,77 | -1,46% | 3.871.868,00 |
| 24.02.2026 | 10,52 | 10,97 | 10,50 | 10,93 | 3,41% | 2.950.901,00 |
| 23.02.2026 | 11,14 | 11,28 | 10,49 | 10,57 | -6,38% | 5.691.838,00 |
| 20.02.2026 | 11,00 | 11,33 | 10,90 | 11,29 | 2,17% | 3.221.985,00 |
| 19.02.2026 | 10,50 | 11,17 | 10,45 | 11,05 | 4,25% | 3.697.127,00 |
| 18.02.2026 | 10,37 | 10,72 | 10,33 | 10,60 | 3,01% | 3.624.563,00 |
| 17.02.2026 | 10,57 | 10,65 | 10,09 | 10,29 | -2,46% | 2.247.129,00 |
| 13.02.2026 | 10,45 | 10,57 | 10,02 | 10,55 | 0,96% | 3.815.669,00 |
| 12.02.2026 | 11,07 | 11,29 | 10,43 | 10,45 | -6,45% | 5.799.835,00 |
| 11.02.2026 | 11,47 | 11,53 | 11,00 | 11,17 | -1,24% | 6.454.671,00 |
| 10.02.2026 | 11,33 | 11,46 | 11,16 | 11,31 | -0,96% | 3.247.782,00 |
| 09.02.2026 | 10,96 | 11,56 | 10,90 | 11,42 | 3,91% | 4.166.755,00 |
| 06.02.2026 | 10,78 | 11,01 | 10,37 | 10,99 | 3,58% | 3.556.241,00 |
| 05.02.2026 | 10,82 | 11,10 | 10,54 | 10,61 | -2,30% | 4.669.458,00 |
| 04.02.2026 | 11,23 | 11,27 | 10,66 | 10,86 | -4,23% | 4.412.394,00 |
| 03.02.2026 | 11,49 | 11,90 | 11,07 | 11,34 | -0,87% | 4.002.616,00 |
| 02.02.2026 | 11,17 | 11,54 | 11,17 | 11,44 | 1,69% | 4.001.931,00 |
| 30.01.2026 | 11,59 | 11,72 | 11,16 | 11,25 | -6,25% | 5.435.238,00 |
| 29.01.2026 | 12,05 | 12,32 | 11,70 | 12,00 | 0,25% | 6.633.427,00 |
| 28.01.2026 | 11,93 | 12,00 | 11,60 | 11,97 | 1,18% | 4.362.565,00 |
| 27.01.2026 | 11,50 | 12,10 | 11,50 | 11,83 | 4,41% | 5.502.668,00 |
| 26.01.2026 | 11,00 | 11,44 | 10,97 | 11,33 | 3,19% | 2.487.979,00 |
| 23.01.2026 | 10,90 | 11,10 | 10,84 | 10,98 | 0,46% | 2.144.222,00 |
| 22.01.2026 | 10,65 | 11,01 | 10,61 | 10,93 | 4,19% | 6.570.353,00 |
| 21.01.2026 | 10,33 | 10,65 | 10,31 | 10,49 | 2,24% | 6.480.276,00 |
| 20.01.2026 | 9,80 | 10,44 | 9,76 | 10,26 | 1,79% | 3.353.188,00 |
| 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% | 2.860.586,00 |
| 14.01.2026 | 10,18 | 10,37 | 9,95 | 10,06 | -0,69% | 2.889.116,00 |
| 13.01.2026 | 10,31 | 10,38 | 9,95 | 10,13 | -2,88% | 3.662.266,00 |
| 12.01.2026 | 10,16 | 10,45 | 10,09 | 10,43 | 1,36% | 3.169.500,00 |
| 09.01.2026 | 10,03 | 10,30 | 10,00 | 10,29 | 3,63% | 3.878.177,00 |
| 08.01.2026 | 9,57 | 9,96 | 9,53 | 9,93 | 3,22% | 4.664.602,00 |
| 07.01.2026 | 9,80 | 9,81 | 9,42 | 9,62 | -2,83% | 5.494.452,00 |
| 06.01.2026 | 10,15 | 10,46 | 9,78 | 9,90 | -2,27% | 3.704.299,00 |