11,480$
-0,61%
Echtzeit-Aktienkurs PagSeguro Digital Ltd
Bid:
Ask:
Aktienkurse zur PagSeguro Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,55 | 11,80 | 11,36 | 11,48 | -0,61% | 9.001.928,00 |
| 18.04.2024 | 11,67 | 11,79 | 11,43 | 11,55 | -1,03% | 7.799.808,00 |
| 17.04.2024 | 12,01 | 12,03 | 11,61 | 11,67 | -1,35% | 4.489.832,00 |
| 16.04.2024 | 12,04 | 12,15 | 11,80 | 11,83 | -3,35% | 5.613.137,00 |
| 15.04.2024 | 12,60 | 12,89 | 12,11 | 12,24 | -2,70% | 3.212.917,00 |
| 12.04.2024 | 12,69 | 12,84 | 12,48 | 12,58 | -2,48% | 1.628.918,00 |
| 11.04.2024 | 12,95 | 13,06 | 12,71 | 12,90 | -0,23% | 3.356.238,00 |
| 10.04.2024 | 13,19 | 13,48 | 12,86 | 12,93 | -4,43% | 4.072.274,00 |
| 09.04.2024 | 13,65 | 13,69 | 13,31 | 13,53 | -0,37% | 2.620.647,00 |
| 08.04.2024 | 13,50 | 13,74 | 13,38 | 13,58 | 0,82% | 4.127.499,00 |
| 05.04.2024 | 13,59 | 13,68 | 13,43 | 13,47 | -0,88% | 2.380.453,00 |
| 04.04.2024 | 13,85 | 14,11 | 13,52 | 13,59 | -0,44% | 2.435.791,00 |
| 03.04.2024 | 13,63 | 13,88 | 13,54 | 13,65 | -0,58% | 2.259.636,00 |
| 02.04.2024 | 13,74 | 13,97 | 13,54 | 13,73 | -1,65% | 2.910.404,00 |
| 01.04.2024 | 14,33 | 14,52 | 13,94 | 13,96 | -2,24% | 1.425.921,00 |
| 28.03.2024 | 14,18 | 14,49 | 14,17 | 14,28 | -0,56% | 1.883.791,00 |
| 27.03.2024 | 14,54 | 14,56 | 14,06 | 14,36 | -0,69% | 2.739.206,00 |
| 26.03.2024 | 14,39 | 14,80 | 14,30 | 14,46 | 3,88% | 4.174.547,00 |
| 25.03.2024 | 14,10 | 14,28 | 13,91 | 13,92 | -0,14% | 1.903.396,00 |
| 22.03.2024 | 14,20 | 14,34 | 13,93 | 13,94 | -2,52% | 2.291.956,00 |
| 21.03.2024 | 14,48 | 14,60 | 14,21 | 14,30 | -0,49% | 3.528.276,00 |
| 20.03.2024 | 13,99 | 14,38 | 13,68 | 14,37 | 3,68% | 4.671.650,00 |
| 19.03.2024 | 13,80 | 13,96 | 13,38 | 13,86 | -1,49% | 5.482.215,00 |
| 18.03.2024 | 14,30 | 14,34 | 13,88 | 14,07 | 1,15% | 2.881.479,00 |
| 15.03.2024 | 13,85 | 14,01 | 13,60 | 13,91 | -0,57% | 5.104.293,00 |
| 14.03.2024 | 13,96 | 14,14 | 13,66 | 13,99 | -0,07% | 1.896.312,00 |
| 13.03.2024 | 13,69 | 14,21 | 13,69 | 14,00 | 2,19% | 2.801.692,00 |
| 12.03.2024 | 13,46 | 13,81 | 13,46 | 13,70 | 1,78% | 2.048.565,00 |
| 11.03.2024 | 13,20 | 13,47 | 13,08 | 13,46 | 2,51% | 1.314.022,00 |
| 08.03.2024 | 13,17 | 13,49 | 13,12 | 13,13 | -0,23% | 2.295.369,00 |
| 07.03.2024 | 12,99 | 13,22 | 12,90 | 13,16 | 2,02% | 2.100.505,00 |
| 06.03.2024 | 13,10 | 13,33 | 12,85 | 12,90 | 1,49% | 2.162.233,00 |
| 05.03.2024 | 12,90 | 13,08 | 12,54 | 12,71 | -2,90% | 3.710.764,00 |
| 04.03.2024 | 13,71 | 13,76 | 12,99 | 13,09 | -4,38% | 3.921.567,00 |
| 01.03.2024 | 14,00 | 14,11 | 13,46 | 13,69 | -1,65% | 2.577.752,00 |
| 29.02.2024 | 14,36 | 14,98 | 13,65 | 13,92 | 0,65% | 6.425.839,00 |
| 28.02.2024 | 13,56 | 13,89 | 13,45 | 13,83 | 0,44% | 2.864.158,00 |
| 27.02.2024 | 13,40 | 13,83 | 13,33 | 13,77 | 3,15% | 2.623.517,00 |
| 26.02.2024 | 13,32 | 13,54 | 13,21 | 13,35 | 1,44% | 1.889.501,00 |
| 23.02.2024 | 12,93 | 13,29 | 12,89 | 13,16 | 1,46% | 3.053.979,00 |
| 22.02.2024 | 13,03 | 13,09 | 12,90 | 12,97 | 0,86% | 2.244.502,00 |
| 21.02.2024 | 12,62 | 12,89 | 12,55 | 12,86 | 0,39% | 2.861.113,00 |
| 20.02.2024 | 12,85 | 12,98 | 12,67 | 12,81 | -0,85% | 2.598.524,00 |
| 16.02.2024 | 13,21 | 13,24 | 12,83 | 12,92 | -2,93% | 2.134.901,00 |
| 15.02.2024 | 13,35 | 13,39 | 13,11 | 13,31 | 0,45% | 1.425.391,00 |
| 14.02.2024 | 13,10 | 13,31 | 13,00 | 13,25 | 2,79% | 2.577.579,00 |
| 13.02.2024 | 12,82 | 12,98 | 12,50 | 12,89 | -2,13% | 2.595.218,00 |
| 12.02.2024 | 13,28 | 13,44 | 13,05 | 13,17 | -0,98% | 3.077.955,00 |
| 09.02.2024 | 13,38 | 13,59 | 13,17 | 13,30 | 0,53% | 2.443.676,00 |
| 08.02.2024 | 13,25 | 13,40 | 13,05 | 13,23 | 0,15% | 2.443.403,00 |
| 07.02.2024 | 13,31 | 13,36 | 13,12 | 13,21 | -1,34% | 2.065.778,00 |
| 06.02.2024 | 13,30 | 13,47 | 12,85 | 13,39 | 1,59% | 3.481.937,00 |
| 05.02.2024 | 13,28 | 13,32 | 12,98 | 13,18 | -2,23% | 2.029.308,00 |
| 02.02.2024 | 13,23 | 13,50 | 13,03 | 13,48 | 0,75% | 2.225.178,00 |
| 01.02.2024 | 12,86 | 13,51 | 12,86 | 13,38 | 3,96% | 4.187.753,00 |
| 31.01.2024 | 13,19 | 13,40 | 12,85 | 12,87 | -2,20% | 3.016.626,00 |
| 30.01.2024 | 13,61 | 13,64 | 13,08 | 13,16 | -3,66% | 3.255.426,00 |
| 29.01.2024 | 13,32 | 13,69 | 13,28 | 13,66 | 2,55% | 2.888.548,00 |
| 26.01.2024 | 13,11 | 13,40 | 12,97 | 13,32 | 1,37% | 2.482.291,00 |
| 25.01.2024 | 12,90 | 13,16 | 12,79 | 13,14 | 2,58% | 2.672.687,00 |
| 24.01.2024 | 12,97 | 13,05 | 12,71 | 12,81 | 0,63% | 1.869.118,00 |
| 23.01.2024 | 13,00 | 13,02 | 12,62 | 12,73 | -0,86% | 2.339.176,00 |
| 22.01.2024 | 12,97 | 13,40 | 12,62 | 12,84 | 1,90% | 3.776.531,00 |
| 19.01.2024 | 12,75 | 12,76 | 12,43 | 12,60 | -1,25% | 2.623.155,00 |
| 18.01.2024 | 12,90 | 13,00 | 12,57 | 12,76 | 0,08% | 2.833.796,00 |
| 17.01.2024 | 12,51 | 12,77 | 12,47 | 12,75 | -0,47% | 2.797.472,00 |
| 16.01.2024 | 12,43 | 13,03 | 12,43 | 12,81 | 2,48% | 5.554.197,00 |
| 12.01.2024 | 12,74 | 12,83 | 12,35 | 12,50 | -0,87% | 2.963.294,00 |
| 11.01.2024 | 12,45 | 12,73 | 12,45 | 12,61 | 1,12% | 3.553.881,00 |
| 10.01.2024 | 12,37 | 12,55 | 12,19 | 12,47 | 0,73% | 2.638.899,00 |
| 09.01.2024 | 12,66 | 12,72 | 12,26 | 12,38 | -4,03% | 3.668.623,00 |
| 08.01.2024 | 12,37 | 12,94 | 12,26 | 12,90 | 4,37% | 3.500.618,00 |
| 05.01.2024 | 12,02 | 12,57 | 12,01 | 12,36 | 5,19% | 5.889.855,00 |
| 04.01.2024 | 11,90 | 11,91 | 11,67 | 11,75 | -1,76% | 2.014.525,00 |
| 03.01.2024 | 11,85 | 12,18 | 11,64 | 11,96 | -1,32% | 2.921.250,00 |
| 02.01.2024 | 12,24 | 12,33 | 11,92 | 12,12 | -2,81% | 3.152.551,00 |
| 29.12.2023 | 12,74 | 12,74 | 12,37 | 12,47 | -2,04% | 1.732.046,00 |
| 28.12.2023 | 12,51 | 12,83 | 12,51 | 12,73 | 1,19% | 2.316.261,00 |
| 27.12.2023 | 12,18 | 12,61 | 12,14 | 12,58 | 3,71% | 3.473.253,00 |
| 26.12.2023 | 12,02 | 12,14 | 11,93 | 12,13 | 1,59% | 1.169.058,00 |
| 22.12.2023 | 11,79 | 12,11 | 11,79 | 11,94 | 0,59% | 1.536.060,00 |
| 21.12.2023 | 11,90 | 11,90 | 11,64 | 11,87 | 2,33% | 1.612.748,00 |
| 20.12.2023 | 11,77 | 12,07 | 11,59 | 11,60 | -2,68% | 2.696.180,00 |
| 19.12.2023 | 11,62 | 11,97 | 11,60 | 11,92 | 4,10% | 2.669.372,00 |
| 18.12.2023 | 11,23 | 11,57 | 11,14 | 11,45 | 3,06% | 2.492.299,00 |
| 15.12.2023 | 11,10 | 11,26 | 10,87 | 11,11 | 0,00% | 4.768.051,00 |
| 14.12.2023 | 10,90 | 11,26 | 10,83 | 11,11 | 4,03% | 3.985.148,00 |
| 13.12.2023 | 10,54 | 10,73 | 10,35 | 10,68 | 1,91% | 6.819.409,00 |
| 12.12.2023 | 10,47 | 10,52 | 10,29 | 10,48 | -0,19% | 2.382.032,00 |
| 11.12.2023 | 10,36 | 10,61 | 10,30 | 10,50 | 0,29% | 3.839.562,00 |
| 08.12.2023 | 10,36 | 10,54 | 10,27 | 10,47 | 1,36% | 3.836.562,00 |
| 07.12.2023 | 10,66 | 10,69 | 10,25 | 10,33 | -2,46% | 3.461.710,00 |
| 06.12.2023 | 10,57 | 10,75 | 10,40 | 10,59 | 1,63% | 3.535.930,00 |
| 05.12.2023 | 10,72 | 10,73 | 10,30 | 10,42 | -3,25% | 4.335.911,00 |
| 04.12.2023 | 10,74 | 10,92 | 10,53 | 10,77 | -0,65% | 3.146.685,00 |
| 01.12.2023 | 10,00 | 10,85 | 9,99 | 10,84 | 7,54% | 4.721.296,00 |
| 30.11.2023 | 9,97 | 10,18 | 9,91 | 10,08 | 1,31% | 2.974.204,00 |
| 29.11.2023 | 9,91 | 10,15 | 9,91 | 9,95 | 1,02% | 5.333.919,00 |
| 28.11.2023 | 9,60 | 9,87 | 9,56 | 9,85 | 2,28% | 2.765.756,00 |
| 27.11.2023 | 9,65 | 9,73 | 9,54 | 9,63 | -0,31% | 2.984.453,00 |