7,870$
-0,88%
Echtzeit-Aktienkurs PagSeguro Digital Ltd
Bid:
Ask:
Aktienkurse zur PagSeguro Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,79 | 8,07 | 7,70 | 7,82 | -1,51% | 3.737.558,00 |
| 11.11.2026 | 7,81 | 8,08 | 7,76 | 7,94 | 3,39% | 4.046.790,00 |
| 10.11.2026 | 7,82 | 7,83 | 7,66 | 7,68 | -2,91% | 3.585.212,00 |
| 09.11.2026 | 7,65 | 7,96 | 7,61 | 7,91 | 4,08% | 5.455.640,00 |
| 06.11.2026 | 7,70 | 7,86 | 7,59 | 7,60 | -0,78% | 2.449.243,00 |
| 05.11.2026 | 7,76 | 7,87 | 7,48 | 7,66 | -3,28% | 4.750.462,00 |
| 04.11.2026 | 7,88 | 7,94 | 7,73 | 7,92 | 3,53% | 4.266.200,00 |
| 03.11.2026 | 7,89 | 7,90 | 7,64 | 7,65 | -3,04% | 3.013.501,00 |
| 02.11.2026 | 8,02 | 8,12 | 7,87 | 7,89 | -0,63% | 2.371.817,00 |
| 30.10.2026 | 7,99 | 8,06 | 7,87 | 7,94 | -1,61% | 2.990.347,00 |
| 29.10.2026 | 8,17 | 8,22 | 7,98 | 8,07 | -0,98% | 3.586.663,00 |
| 28.10.2026 | 8,31 | 8,43 | 8,04 | 8,15 | -2,98% | 6.344.838,00 |
| 27.10.2026 | 8,59 | 8,76 | 8,31 | 8,40 | -1,87% | 5.878.965,00 |
| 26.10.2026 | 7,75 | 8,92 | 7,50 | 8,56 | -25,17% | 18.469.426,00 |
| 23.10.2026 | 11,22 | 11,45 | 11,00 | 11,44 | 1,42% | 4.546.544,00 |
| 22.10.2026 | 11,38 | 11,53 | 11,04 | 11,28 | -1,40% | 3.533.688,00 |
| 21.10.2026 | 11,65 | 11,68 | 11,40 | 11,44 | -2,39% | 3.948.320,00 |
| 20.10.2026 | 11,20 | 11,76 | 11,20 | 11,72 | 5,30% | 3.967.841,00 |
| 19.10.2026 | 11,01 | 11,24 | 10,95 | 11,13 | 1,18% | 2.405.208,00 |
| 16.10.2026 | 11,15 | 11,21 | 10,92 | 11,00 | -1,08% | 3.078.951,00 |
| 15.10.2026 | 10,60 | 11,22 | 10,58 | 11,12 | 2,68% | 3.354.415,00 |
| 14.10.2026 | 10,80 | 10,89 | 10,55 | 10,83 | -1,46% | 3.317.162,00 |
| 13.10.2026 | 11,07 | 11,20 | 10,89 | 10,99 | -1,35% | 2.759.673,00 |
| 12.10.2026 | 11,14 | 11,30 | 11,04 | 11,14 | -0,18% | 2.750.481,00 |
| 09.10.2026 | 10,81 | 11,17 | 10,73 | 11,16 | 4,49% | 5.273.230,00 |
| 08.10.2026 | 10,42 | 10,83 | 10,36 | 10,68 | 1,62% | 3.533.935,00 |
| 07.10.2026 | 10,64 | 10,93 | 10,49 | 10,51 | -1,96% | 4.931.852,00 |
| 06.10.2026 | 10,96 | 11,12 | 10,61 | 10,72 | -2,10% | 6.696.087,00 |
| 05.10.2026 | 10,30 | 11,20 | 10,30 | 10,95 | 21,40% | 17.997.771,00 |
| 02.10.2026 | 8,98 | 9,02 | 8,69 | 9,02 | 1,69% | 3.800.270,00 |
| 01.10.2026 | 8,96 | 9,09 | 8,66 | 8,87 | -0,34% | 2.769.801,00 |
| 30.09.2026 | 8,91 | 9,04 | 8,73 | 8,90 | 1,14% | 5.570.515,00 |
| 29.09.2026 | 8,86 | 8,93 | 8,70 | 8,80 | -1,12% | 3.706.292,00 |
| 28.09.2026 | 8,94 | 9,04 | 8,81 | 8,90 | -1,66% | 2.701.317,00 |
| 25.09.2026 | 9,04 | 9,19 | 8,96 | 9,05 | 0,33% | 1.622.959,00 |
| 24.09.2026 | 9,06 | 9,15 | 8,93 | 9,02 | -0,77% | 2.511.892,00 |
| 23.09.2026 | 9,33 | 9,45 | 9,06 | 9,09 | -3,30% | 1.924.949,00 |
| 22.09.2026 | 9,41 | 9,56 | 9,10 | 9,40 | -0,74% | 3.884.327,00 |
| 21.09.2026 | 9,20 | 9,51 | 9,18 | 9,47 | 2,27% | 2.012.126,00 |
| 18.09.2026 | 9,55 | 9,56 | 9,25 | 9,26 | -3,14% | 5.043.800,00 |
| 17.09.2026 | 9,53 | 9,67 | 9,32 | 9,56 | 0,95% | 3.407.415,00 |
| 16.09.2026 | 9,39 | 9,49 | 9,20 | 9,47 | -1,56% | 2.494.447,00 |
| 15.09.2026 | 9,94 | 10,01 | 9,61 | 9,62 | -3,12% | 2.554.842,00 |
| 14.09.2026 | 10,00 | 10,04 | 9,81 | 9,93 | -1,88% | 2.742.674,00 |
| 11.09.2026 | 10,11 | 10,32 | 10,05 | 10,12 | -0,10% | 2.852.493,00 |
| 10.09.2026 | 9,56 | 10,16 | 9,55 | 10,13 | 5,41% | 3.195.788,00 |
| 09.09.2026 | 9,71 | 9,80 | 9,53 | 9,61 | -1,44% | 3.629.845,00 |
| 08.09.2026 | 9,91 | 10,01 | 9,71 | 9,75 | 0,21% | 1.906.836,00 |
| 04.09.2026 | 9,96 | 9,96 | 9,65 | 9,73 | -2,31% | 1.972.373,00 |
| 03.09.2026 | 9,92 | 9,99 | 9,70 | 9,96 | 1,22% | 3.594.729,00 |
| 02.09.2026 | 9,38 | 9,90 | 9,30 | 9,84 | 7,66% | 3.961.704,00 |
| 01.09.2026 | 8,95 | 9,40 | 8,95 | 9,14 | 1,33% | 2.743.903,00 |
| 31.08.2026 | 8,93 | 9,10 | 8,93 | 9,02 | 1,46% | 2.460.289,00 |
| 28.08.2026 | 8,98 | 9,02 | 8,84 | 8,89 | -0,45% | 1.624.374,00 |
| 27.08.2026 | 9,02 | 9,15 | 8,91 | 8,93 | -1,22% | 1.335.969,00 |
| 26.08.2026 | 8,98 | 9,22 | 8,98 | 9,04 | 0,11% | 2.436.872,00 |
| 25.08.2026 | 8,70 | 9,04 | 8,61 | 9,03 | 3,79% | 2.966.724,00 |
| 24.08.2026 | 8,60 | 8,91 | 8,56 | 8,70 | 0,93% | 2.283.841,00 |
| 21.08.2026 | 8,52 | 8,69 | 8,46 | 8,62 | 2,13% | 1.870.221,00 |
| 20.08.2026 | 8,62 | 8,63 | 8,42 | 8,44 | -1,75% | 2.159.801,00 |
| 19.08.2026 | 8,70 | 8,76 | 8,53 | 8,59 | 1,78% | 2.231.021,00 |
| 18.08.2026 | 8,67 | 8,70 | 8,43 | 8,44 | -2,54% | 2.685.734,00 |
| 17.08.2026 | 8,72 | 8,81 | 8,49 | 8,66 | -0,69% | 2.643.369,00 |
| 14.08.2026 | 8,83 | 9,03 | 8,60 | 8,72 | -1,13% | 3.348.050,00 |
| 13.08.2026 | 8,85 | 9,00 | 8,70 | 8,82 | 1,15% | 2.486.465,00 |
| 12.08.2026 | 8,92 | 8,92 | 8,53 | 8,72 | -1,91% | 5.544.735,00 |
| 11.08.2026 | 9,11 | 9,14 | 8,85 | 8,89 | -2,09% | 2.668.461,00 |
| 10.08.2026 | 9,15 | 9,17 | 9,02 | 9,08 | -0,66% | 1.762.225,00 |
| 07.08.2026 | 9,48 | 9,48 | 9,09 | 9,14 | -2,35% | 3.250.215,00 |
| 06.08.2026 | 9,30 | 9,37 | 9,17 | 9,36 | -0,43% | 2.755.582,00 |
| 05.08.2026 | 9,55 | 9,74 | 9,38 | 9,40 | -1,05% | 1.970.219,00 |
| 04.08.2026 | 9,64 | 9,69 | 9,44 | 9,50 | -1,04% | 2.223.736,00 |
| 03.08.2026 | 9,73 | 9,83 | 9,56 | 9,60 | -0,41% | 2.135.162,00 |
| 31.07.2026 | 9,78 | 9,84 | 9,56 | 9,64 | -2,03% | 1.385.624,00 |
| 30.07.2026 | 9,67 | 9,85 | 9,50 | 9,84 | 3,14% | 2.588.177,00 |
| 29.07.2026 | 9,46 | 9,78 | 9,44 | 9,54 | -0,73% | 4.109.416,00 |
| 28.07.2026 | 9,39 | 9,64 | 9,27 | 9,61 | 2,45% | 2.375.589,00 |
| 27.07.2026 | 9,30 | 9,44 | 9,30 | 9,38 | 1,96% | 1.842.415,00 |
| 24.07.2026 | 9,47 | 9,50 | 9,16 | 9,20 | -2,75% | 2.429.963,00 |
| 23.07.2026 | 9,54 | 9,60 | 9,34 | 9,46 | -2,17% | 2.283.517,00 |
| 22.07.2026 | 9,57 | 9,71 | 9,46 | 9,67 | 0,94% | 2.436.437,00 |
| 21.07.2026 | 9,36 | 9,61 | 9,24 | 9,58 | 3,12% | 3.923.613,00 |
| 20.07.2026 | 9,07 | 9,37 | 9,07 | 9,29 | 2,77% | 3.235.357,00 |
| 17.07.2026 | 8,89 | 9,20 | 8,87 | 9,04 | -1,20% | 2.500.860,00 |
| 16.07.2026 | 9,20 | 9,31 | 9,07 | 9,15 | -0,65% | 3.490.683,00 |
| 15.07.2026 | 9,09 | 9,31 | 9,01 | 9,21 | -0,75% | 3.552.660,00 |
| 14.07.2026 | 9,29 | 9,38 | 9,14 | 9,28 | 0,00% | 2.002.996,00 |
| 13.07.2026 | 9,29 | 9,41 | 9,20 | 9,28 | 0,32% | 3.055.038,00 |
| 10.07.2026 | 9,24 | 9,39 | 9,20 | 9,25 | 2,78% | 2.385.949,00 |
| 09.07.2026 | 8,72 | 9,05 | 8,65 | 9,00 | 2,62% | 3.009.392,00 |
| 08.07.2026 | 8,77 | 8,95 | 8,67 | 8,77 | -1,46% | 3.297.355,00 |
| 07.07.2026 | 9,04 | 9,22 | 8,82 | 8,90 | -0,34% | 4.428.585,00 |
| 06.07.2026 | 9,13 | 9,14 | 8,66 | 8,93 | -2,08% | 4.073.788,00 |
| 02.07.2026 | 9,13 | 9,25 | 9,06 | 9,12 | 0,77% | 2.913.242,00 |
| 01.07.2026 | 9,03 | 9,18 | 9,02 | 9,05 | 0,00% | 2.310.190,00 |
| 30.06.2026 | 9,02 | 9,08 | 8,85 | 9,05 | -0,33% | 2.065.856,00 |
| 29.06.2026 | 9,11 | 9,19 | 8,91 | 9,08 | 0,11% | 2.534.063,00 |
| 26.06.2026 | 8,71 | 9,17 | 8,71 | 9,07 | 3,78% | 6.835.287,00 |
| 25.06.2026 | 8,85 | 8,88 | 8,61 | 8,74 | -0,34% | 1.823.131,00 |
| 24.06.2026 | 8,76 | 8,99 | 8,75 | 8,77 | 0,11% | 2.509.172,00 |