Echtzeit-Aktienkurs Pagseguro Digital Ltd.
Bid:
Ask:
Aktienkurse zur Pagseguro Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 56,96 | 58,96 | 0,00 | 58,06 | 4,90% | - |
| 25.02.2021 | 57,09 | 57,20 | 54,66 | 55,35 | -4,62% | - |
| 24.02.2021 | 56,90 | 58,32 | 56,66 | 58,03 | -0,03% | - |
| 23.02.2021 | 57,37 | 58,82 | 55,81 | 58,04 | -0,75% | - |
| 22.02.2021 | 60,08 | 61,45 | 0,00 | 58,48 | -4,87% | - |
| 19.02.2021 | 61,17 | 61,93 | 60,43 | 61,48 | 2,67% | - |
| 18.02.2021 | 58,66 | 60,39 | 58,33 | 59,88 | -1,80% | - |
| 17.02.2021 | 59,98 | 61,32 | 58,76 | 60,98 | -1,05% | - |
| 16.02.2021 | 62,56 | 62,71 | 60,56 | 61,63 | -0,39% | - |
| 12.02.2021 | 61,78 | 62,48 | 61,52 | 61,87 | -0,09% | - |
| 11.02.2021 | 61,80 | 62,90 | 60,97 | 61,92 | 0,69% | - |
| 10.02.2021 | 60,57 | 62,38 | 59,53 | 61,50 | 3,50% | - |
| 09.02.2021 | 57,38 | 60,04 | 57,15 | 59,42 | 3,82% | - |
| 08.02.2021 | 57,87 | 57,98 | 57,01 | 57,23 | 1,80% | - |
| 05.02.2021 | 55,04 | 56,95 | 54,73 | 56,22 | 1,75% | - |
| 04.02.2021 | 53,95 | 55,89 | 53,77 | 55,26 | 3,42% | - |
| 03.02.2021 | 53,82 | 54,24 | 53,13 | 53,43 | -1,57% | - |
| 02.02.2021 | 54,47 | 54,48 | 54,22 | 54,28 | 4,43% | - |
| 01.02.2021 | 51,98 | 51,99 | 51,98 | 51,98 | 6,06% | - |
| 29.01.2021 | 49,06 | 49,06 | 49,01 | 49,01 | -1,57% | - |
| 28.01.2021 | 48,56 | 50,26 | 48,39 | 49,79 | 6,11% | - |
| 27.01.2021 | 49,26 | 49,47 | 46,77 | 46,92 | -8,88% | - |
| 26.01.2021 | 53,27 | 53,51 | 51,45 | 51,50 | -4,77% | - |
| 25.01.2021 | 55,53 | 55,53 | 53,35 | 54,08 | -3,45% | - |
| 22.01.2021 | 56,57 | 56,86 | 55,63 | 56,01 | -2,01% | - |
| 21.01.2021 | 57,04 | 57,20 | 57,03 | 57,16 | -1,43% | - |
| 20.01.2021 | 57,32 | 58,98 | 57,19 | 57,99 | 5,71% | - |
| 19.01.2021 | 54,01 | 55,16 | 53,26 | 54,86 | 4,61% | - |
| 15.01.2021 | 53,15 | 53,88 | 52,18 | 52,44 | -1,29% | - |
| 14.01.2021 | 54,42 | 54,58 | 53,08 | 53,13 | 0,65% | - |
| 13.01.2021 | 53,06 | 53,48 | 52,44 | 52,78 | -0,09% | - |
| 12.01.2021 | 52,83 | 52,84 | 52,83 | 52,83 | -0,28% | - |
| 11.01.2021 | 53,81 | 53,85 | 52,38 | 52,98 | -2,79% | - |
| 08.01.2021 | 54,18 | 54,74 | 53,65 | 54,50 | 1,36% | - |
| 07.01.2021 | 54,34 | 55,43 | 53,51 | 53,77 | 3,28% | - |
| 06.01.2021 | 53,63 | 54,19 | 51,78 | 52,06 | -4,30% | - |
| 05.01.2021 | 54,87 | 55,10 | 54,25 | 54,40 | -0,22% | - |
| 04.01.2021 | 55,92 | 55,92 | 53,53 | 54,52 | -3,97% | - |
| 31.12.2020 | 56,37 | 57,50 | 56,12 | 56,77 | 1,66% | - |
| 30.12.2020 | 55,10 | 56,02 | 54,68 | 55,85 | 3,21% | - |
| 29.12.2020 | 54,11 | 54,11 | 54,11 | 54,11 | 0,39% | - |
| 28.12.2020 | 54,59 | 54,68 | 53,02 | 53,90 | -0,25% | - |
| 24.12.2020 | 53,98 | 55,51 | 53,50 | 54,04 | 0,32% | - |
| 23.12.2020 | 53,91 | 54,55 | 53,50 | 53,86 | -1,52% | - |
| 22.12.2020 | 54,88 | 55,18 | 53,88 | 54,69 | 0,83% | - |
| 21.12.2020 | 53,62 | 55,25 | 53,49 | 54,24 | -0,76% | - |
| 18.12.2020 | 55,26 | 56,05 | 54,16 | 54,66 | 0,11% | - |
| 17.12.2020 | 54,71 | 55,11 | 54,28 | 54,60 | 0,99% | - |
| 16.12.2020 | 52,64 | 54,29 | 52,56 | 54,06 | 4,03% | - |
| 15.12.2020 | 52,73 | 55,00 | 51,97 | 51,97 | 4,15% | - |
| 14.12.2020 | 50,17 | 50,89 | 49,53 | 49,90 | 4,28% | - |
| 11.12.2020 | 47,31 | 52,50 | 47,31 | 47,85 | 0,37% | - |
| 10.12.2020 | 46,02 | 47,67 | 45,41 | 47,67 | 2,31% | - |
| 09.12.2020 | 48,50 | 48,84 | 46,25 | 46,60 | -2,29% | - |
| 08.12.2020 | 46,68 | 48,69 | 46,57 | 47,69 | 0,57% | - |
| 07.12.2020 | 48,07 | 48,21 | 47,36 | 47,42 | -3,13% | - |
| 04.12.2020 | 48,17 | 52,50 | 48,16 | 48,95 | 2,25% | - |
| 03.12.2020 | 48,68 | 48,95 | 47,83 | 47,87 | -0,28% | - |
| 02.12.2020 | 48,82 | 49,06 | 47,20 | 48,01 | -1,19% | - |
| 01.12.2020 | 48,07 | 49,81 | 47,52 | 48,59 | 23,31% | - |
| 30.11.2020 | 47,51 | 47,51 | 37,66 | 39,40 | -12,84% | - |
| 27.11.2020 | 47,48 | 48,66 | 45,21 | 45,21 | -7,95% | - |
| 25.11.2020 | 48,23 | 49,12 | 47,63 | 49,11 | 5,69% | - |
| 24.11.2020 | 45,56 | 46,85 | 44,85 | 46,47 | 5,76% | - |
| 23.11.2020 | 42,75 | 44,26 | 42,51 | 43,94 | 3,23% | - |
| 20.11.2020 | 42,78 | 42,91 | 42,16 | 42,56 | -3,15% | - |
| 19.11.2020 | 44,79 | 44,87 | 42,25 | 43,95 | 0,08% | - |
| 18.11.2020 | 45,08 | 45,15 | 43,76 | 43,91 | -0,93% | - |
| 17.11.2020 | 45,20 | 45,81 | 44,31 | 44,32 | 0,39% | - |
| 16.11.2020 | 44,07 | 44,78 | 43,61 | 44,15 | 1,03% | - |
| 13.11.2020 | 43,75 | 43,90 | 42,98 | 43,70 | 0,85% | - |
| 12.11.2020 | 44,47 | 44,75 | 42,74 | 43,33 | -2,30% | - |
| 11.11.2020 | 44,19 | 45,11 | 43,88 | 44,35 | 1,00% | - |
| 10.11.2020 | 42,97 | 44,01 | 0,00 | 43,91 | 0,78% | - |
| 09.11.2020 | 0,00 | 45,06 | 0,00 | 43,57 | -1,64% | - |
| 06.11.2020 | 43,29 | 44,75 | 43,12 | 44,30 | 1,42% | - |
| 05.11.2020 | 42,80 | 43,76 | 42,49 | 43,68 | 7,05% | - |
| 04.11.2020 | 40,42 | 41,70 | 0,00 | 40,80 | 5,60% | - |
| 03.11.2020 | 38,64 | 38,64 | 38,64 | 38,64 | 3,50% | - |
| 02.11.2020 | 37,33 | 37,82 | 0,00 | 37,33 | 2,47% | - |
| 30.10.2020 | 37,70 | 37,85 | 35,52 | 36,43 | -2,66% | - |
| 29.10.2020 | 37,36 | 38,05 | 36,96 | 37,43 | 2,49% | - |
| 28.10.2020 | 37,65 | 37,68 | 36,39 | 36,52 | -7,77% | - |
| 27.10.2020 | 38,81 | 39,60 | 38,81 | 39,59 | 1,87% | - |
| 26.10.2020 | 39,48 | 39,65 | 37,62 | 38,87 | -3,98% | - |
| 23.10.2020 | 39,24 | 40,63 | 38,81 | 40,48 | 2,78% | - |
| 22.10.2020 | 41,39 | 41,67 | 39,32 | 39,38 | -2,49% | - |
| 21.10.2020 | 39,61 | 40,88 | 39,61 | 40,39 | 3,12% | - |
| 20.10.2020 | 38,74 | 39,78 | 38,42 | 39,17 | 1,19% | - |
| 19.10.2020 | 40,02 | 40,51 | 38,63 | 38,71 | -0,53% | - |
| 16.10.2020 | 39,80 | 40,25 | 38,91 | 38,91 | 1,83% | - |
| 15.10.2020 | 39,04 | 39,58 | 38,21 | 38,21 | -5,35% | - |
| 14.10.2020 | 40,88 | 40,95 | 39,10 | 40,37 | -0,25% | - |
| 13.10.2020 | 41,22 | 41,22 | 40,07 | 40,47 | -1,18% | - |
| 12.10.2020 | 41,74 | 41,84 | 40,85 | 40,96 | -2,16% | - |
| 09.10.2020 | 40,91 | 42,81 | 40,73 | 41,86 | 2,35% | - |
| 08.10.2020 | 40,36 | 40,99 | 40,09 | 40,90 | 2,34% | - |
| 07.10.2020 | 38,72 | 40,14 | 38,40 | 39,97 | 3,67% | - |
| 06.10.2020 | 39,02 | 39,77 | 38,19 | 38,55 | -0,45% | - |
| 05.10.2020 | 38,72 | 38,73 | 38,72 | 38,73 | 0,60% | - |