5 DAY PERFORMANCE
-15.58%
1 MONTH PERFORMANCE
-16.36%
3 MONTH PERFORMANCE
-8.78%
6 MONTH PERFORMANCE
-29.94%
YEAR-TO-DATE PERFORMANCE
+1.28%
1 YEAR PERFORMANCE
-53.72%
PagSeguro Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.39 | $7.37 (-0.27%) | $7.41 | $7.24 | 2.65 M | $2.36 B |
| 03/11/2025 | $7.28 | $7.31 (0.41%) | $7.40 | $7.16 | 4.93 M | $2.34 B |
| 03/10/2025 | $7.41 | $7.25 (-2.16%) | $7.46 | $7.22 | 4.97 M | $2.32 B |
| 03/07/2025 | $7.54 | $7.51 (-0.4%) | $7.66 | $7.30 | 3.87 M | $2.41 B |
| 03/06/2025 | $7.46 | $7.55 (1.21%) | $7.85 | $7.46 | 3.70 M | $2.42 B |
| 03/05/2025 | $7.16 | $7.53 (5.17%) | $7.54 | $7.16 | 5.56 M | $2.41 B |
| 03/04/2025 | $6.98 | $7.08 (1.43%) | $7.17 | $6.70 | 6.77 M | $2.27 B |
| 03/03/2025 | $7.48 | $7.14 (-4.55%) | $7.63 | $7.09 | 4.02 M | $2.29 B |
| 02/28/2025 | $7.48 | $7.36 (-1.6%) | $7.60 | $7.27 | 6.47 M | $2.36 B |
| 02/27/2025 | $7.86 | $7.69 (-2.16%) | $8.14 | $7.64 | 4.29 M | $2.47 B |
| 02/26/2025 | $7.89 | $7.92 (0.38%) | $8.11 | $7.81 | 6.30 M | $2.54 B |
| 02/25/2025 | $7.83 | $7.89 (0.77%) | $8.15 | $7.79 | 5.78 M | $2.53 B |
| 02/24/2025 | $8.00 | $7.78 (-2.75%) | $8.15 | $7.70 | 6.24 M | $2.49 B |
| 02/21/2025 | $8.53 | $8.05 (-5.63%) | $8.97 | $8.00 | 8.65 M | $2.58 B |
| 02/20/2025 | $8.14 | $8.16 (0.25%) | $8.26 | $8.04 | 4.58 M | $2.62 B |
| 02/19/2025 | $8.15 | $8.12 (-0.37%) | $8.21 | $8.04 | 3.71 M | $2.60 B |
| 02/18/2025 | $8.05 | $8.26 (2.61%) | $8.27 | $8.01 | 5.45 M | $2.65 B |
| 02/14/2025 | $7.85 | $8.04 (2.42%) | $8.14 | $7.83 | 2.46 M | $2.58 B |
| 02/13/2025 | $7.60 | $7.74 (1.84%) | $7.75 | $7.54 | 2.32 M | $2.48 B |
| 02/12/2025 | $7.56 | $7.58 (0.26%) | $7.61 | $7.41 | 3.37 M | $2.43 B |
| 02/11/2025 | $7.57 | $7.70 (1.72%) | $7.80 | $7.52 | 2.73 M | $2.47 B |
| 02/10/2025 | $7.54 | $7.63 (1.19%) | $7.65 | $7.40 | 3.08 M | $2.45 B |
| 02/07/2025 | $7.62 | $7.43 (-2.49%) | $7.69 | $7.37 | 3.59 M | $2.38 B |
| 02/06/2025 | $7.84 | $7.67 (-2.17%) | $7.90 | $7.61 | 3.06 M | $2.46 B |
| 02/05/2025 | $7.83 | $7.85 (0.26%) | $8.03 | $7.82 | 5.36 M | $2.52 B |
| 02/04/2025 | $7.28 | $7.84 (7.69%) | $7.88 | $7.28 | 6.26 M | $2.51 B |
| 02/03/2025 | $7.24 | $7.29 (0.69%) | $7.45 | $7.17 | 6.32 M | $2.34 B |
| 01/31/2025 | $7.69 | $7.45 (-3.12%) | $7.82 | $7.42 | 5.37 M | $2.39 B |
| 01/30/2025 | $7.14 | $7.65 (7.14%) | $7.74 | $7.14 | 6.56 M | $2.45 B |
| 01/29/2025 | $7.07 | $7.06 (-0.14%) | $7.24 | $7.00 | 3.11 M | $2.26 B |
| 01/28/2025 | $7.02 | $7.10 (1.14%) | $7.27 | $7.02 | 5.06 M | $2.28 B |
| 01/27/2025 | $6.73 | $7.01 (4.16%) | $7.03 | $6.70 | 8.01 M | $2.25 B |
| 01/24/2025 | $6.69 | $6.70 (0.15%) | $6.90 | $6.67 | 5.35 M | $2.15 B |
| 01/23/2025 | $6.63 | $6.63 (0%) | $6.69 | $6.53 | 3.92 M | $2.13 B |
| 01/22/2025 | $6.53 | $6.65 (1.84%) | $6.94 | $6.51 | 4.15 M | $2.13 B |
| 01/21/2025 | $6.78 | $6.56 (-3.24%) | $6.80 | $6.50 | 4.05 M | $2.10 B |
| 01/17/2025 | $6.68 | $6.72 (0.6%) | $6.85 | $6.61 | 3.59 M | $2.15 B |
| 01/16/2025 | $6.59 | $6.64 (0.76%) | $6.78 | $6.50 | 4.88 M | $2.13 B |
| 01/15/2025 | $6.86 | $6.92 (0.87%) | $6.95 | $6.71 | 3.78 M | $2.22 B |
| 01/14/2025 | $6.65 | $6.64 (-0.15%) | $6.68 | $6.51 | 3.66 M | $2.13 B |
| 01/13/2025 | $6.35 | $6.62 (4.25%) | $6.65 | $6.26 | 3.84 M | $2.12 B |
| 01/10/2025 | $6.19 | $6.36 (2.75%) | $6.38 | $6.11 | 5.28 M | $2.04 B |
| 01/08/2025 | $6.43 | $6.27 (-2.49%) | $6.48 | $6.26 | 4.27 M | $2.01 B |
| 01/07/2025 | $6.43 | $6.57 (2.18%) | $6.59 | $6.38 | 4.08 M | $2.11 B |
| 01/06/2025 | $6.43 | $6.34 (-1.4%) | $6.60 | $6.32 | 2.83 M | $2.03 B |
| 01/03/2025 | $6.43 | $6.28 (-2.33%) | $6.46 | $6.24 | 5.33 M | $2.01 B |
| 01/02/2025 | $6.35 | $6.41 (0.94%) | $6.61 | $6.27 | 4.24 M | $2.06 B |
| 12/31/2024 | $6.22 | $6.26 (0.64%) | $6.31 | $6.20 | 2.36 M | $2.01 B |
| 12/30/2024 | $6.38 | $6.19 (-2.98%) | $6.38 | $6.18 | 3.00 M | $1.98 B |
| 12/27/2024 | $6.40 | $6.38 (-0.31%) | $6.48 | $6.31 | 3.64 M | $2.05 B |
| 12/26/2024 | $6.33 | $6.47 (2.21%) | $6.52 | $6.26 | 3.22 M | $2.07 B |
| 12/24/2024 | $6.32 | $6.38 (0.95%) | $6.38 | $6.23 | 1.89 M | $2.05 B |
| 12/23/2024 | $6.34 | $6.32 (-0.32%) | $6.37 | $6.24 | 3.78 M | $2.03 B |
| 12/20/2024 | $6.24 | $6.40 (2.56%) | $6.45 | $6.20 | 8.05 M | $2.05 B |
| 12/19/2024 | $6.32 | $6.26 (-0.95%) | $6.36 | $6.11 | 7.71 M | $2.01 B |
| 12/18/2024 | $6.76 | $6.22 (-7.99%) | $6.78 | $6.18 | 7.09 M | $1.99 B |
| 12/17/2024 | $6.70 | $6.77 (1.04%) | $7.09 | $6.65 | 7.99 M | $2.17 B |
| 12/16/2024 | $7.01 | $6.71 (-4.28%) | $7.01 | $6.68 | 5.33 M | $2.15 B |
| 12/13/2024 | $6.97 | $7.05 (1.15%) | $7.13 | $6.92 | 5.18 M | $2.26 B |
| 12/12/2024 | $7.01 | $6.95 (-0.86%) | $7.11 | $6.82 | 6.06 M | $2.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
