PAGS (PagSeguro Digital Ltd.) - Sector: Technology / Industry: EDP Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 49.82 49.57 48.77 50.28 -0.5218% -0.0201% 3.0032% 498,274 $24,699,442
2019-08-19 52.54 49.83 44.01 53.43 -3.3178% 1.9402% 17.6305% 2,434,300 $121,301,169
2019-08-16 50.68 51.54 44.01 53.43 10.7911% 8.9424% 17.6305% 5,729,900 $295,319,046
2019-08-15 47.08 46.52 44.01 47.49 1.5721% 2.7948% 7.3279% 3,707,300 $172,463,596
2019-08-14 45.62 45.80 45.30 46.35 -2.1368% -2.5214% 2.2654% 1,277,900 $58,527,820
2019-08-13 44.82 46.80 44.81 47.12 4.3711% -0.0446% 4.9024% 2,206,600 $103,268,880
2019-08-12 44.95 44.84 43.31 44.96 -2.4157% -2.1676% 3.6699% 1,195,500 $53,606,220
2019-08-09 46.45 45.95 44.98 46.74 -2.1716% -1.1071% 3.7655% 2,385,000 $109,590,750
2019-08-08 45.73 46.97 45.06 47.00 4.8906% 2.1215% 4.1277% 1,816,400 $85,316,308
2019-08-07 44.05 44.78 43.44 44.92 -0.0223% -1.6522% 3.2947% 1,542,800 $69,086,584
2019-08-06 44.19 44.79 43.48 44.94 3.5128% 2.1364% 3.2488% 1,303,400 $58,379,286
2019-08-05 43.07 43.27 42.00 44.78 -5.1928% -5.631% 6.2081% 2,312,600 $100,066,202
2019-08-02 44.77 45.64 43.68 46.05 1.1973% -0.7317% 5.1414% 1,715,900 $78,313,676
2019-08-01 43.61 45.10 43.36 46.27 3.7259% 0.299% 6.2892% 3,028,000 $136,562,800
2019-07-31 44.37 43.48 43.32 45.30 -2.1602% -0.1485% 4.3709% 3,447,700 $149,905,996
2019-07-30 46.22 44.44 43.04 46.37 -5.967% -2.2006% 7.1814% 6,617,700 $294,090,588
2019-07-29 48.70 47.26 47.07 48.70 -2.1937% 0.7864% 3.347% 2,125,500 $100,451,130
2019-07-26 46.24 48.32 46.24 48.88 5.2953% 0.7627% 5.401% 2,111,300 $102,018,016
2019-07-25 46.19 45.89 45.63 46.70 -0.8427% -0.1945% 2.2808% 1,156,600 $53,076,374
2019-07-24 46.48 46.28 44.96 46.60 -1.1534% -0.7262% 3.5193% 3,259,300 $150,840,404
2019-07-23 48.12 46.82 46.36 48.15 -1.4108% 1.3232% 3.7175% 2,171,100 $101,650,902
2019-07-22 46.00 47.49 45.92 48.43 4.0535% 0.7888% 5.1827% 2,567,200 $121,916,328
2019-07-19 46.66 45.64 45.36 47.25 -0.7179% 1.501% 4% 2,106,400 $96,136,096
2019-07-18 45.85 45.97 44.71 46.14 0.6349% 0.3722% 3.0993% 4,361,700 $200,507,349
2019-07-17 45.30 45.68 44.76 47.09 2.101% 1.2517% 4.9556% 2,685,700 $122,682,776
2019-07-16 43.85 44.74 43.65 44.80 1.7512% -0.2729% 2.567% 1,476,600 $66,063,084
2019-07-15 43.65 43.97 43.05 45.66 1.0572% 0.3218% 5.7162% 2,545,300 $111,916,841
2019-07-12 43.74 43.51 42.17 43.74 1.351% 1.8868% 3.5825% 1,179,100 $51,302,641
2019-07-11 43.08 42.93 42.31 43.28 -0.1163% 0.2327% 2.2412% 2,386,400 $102,448,152
2019-07-10 41.90 42.98 41.86 43.84 4.2445% 1.625% 4.5164% 5,255,600 $225,885,687
2019-07-09 40.47 41.23 40.40 41.58 1.3271% -0.5407% 2.8379% 2,312,200 $95,332,006
2019-07-08 40.47 40.69 40.22 40.91 0.4443% -0.0987% 1.6866% 1,593,900 $64,855,791
2019-07-05 39.90 40.51 39.03 40.57 0.3717% -1.1397% 3.7959% 1,322,500 $53,574,475
2019-07-03 39.75 40.36 39.61 40.82 2.1255% 0.582% 2.9642% 1,244,000 $50,207,840
2019-07-02 38.53 39.52 38.36 39.68 2.5694% 0% 3.3266% 1,319,000 $52,126,880
2019-07-01 39.93 38.53 38.31 40.36 -1.1291% 2.4634% 5.0793% 2,050,700 $79,013,471
2019-06-28 38.18 38.97 37.71 39.20 3.5335% 1.4346% 3.7887% 1,798,300 $70,079,751
2019-06-27 38.00 37.64 37.50 38.05 -0.5022% 0.4494% 1.4455% 891,400 $33,552,296
2019-06-26 37.46 37.83 37.21 38.08 2.0227% 1.0248% 2.2847% 1,467,400 $55,511,742
2019-06-25 37.20 37.08 36.64 37.69 -0.5898% -0.2681% 2.7859% 4,926,300 $182,667,204
2019-06-24 37.68 37.30 37.17 38.25 -0.7715% 0.2394% 2.8195% 1,257,500 $46,904,750
2019-06-21 37.31 37.59 36.64 37.64 0.508% -0.2406% 2.6567% 1,627,900 $61,192,761
2019-06-20 37.10 37.40 36.66 37.69 2.6063% 1.7833% 2.7328% 3,208,700 $120,005,380
2019-06-19 36.70 36.45 35.52 36.78 -0.4642% 0.2185% 3.4258% 1,863,800 $67,935,510
2019-06-18 36.49 36.62 35.88 37.27 2.2049% 1.842% 3.7295% 2,422,700 $88,719,274
2019-06-17 35.87 35.83 34.93 36.10 0.816% 0.9285% 3.241% 1,858,600 $66,593,638
2019-06-14 36.54 35.54 35.54 36.77 -3.555% -0.8412% 3.3451% 2,070,700 $73,592,678
2019-06-13 36.27 36.85 35.60 36.85 1.7113% 0.1104% 3.3921% 1,742,600 $64,214,810
2019-06-12 36.26 36.23 35.50 36.83 -0.3849% -0.3024% 3.6112% 1,257,900 $45,573,716
2019-06-11 36.50 36.37 35.94 36.71 0.4419% 0.8009% 2.0922% 1,627,700 $59,199,448
2019-06-10 36.42 36.21 35.88 37.06 1.2301% 1.8172% 3.1848% 2,443,800 $88,489,998
2019-06-07 35.20 35.77 35.05 36.18 2.581% 0.9464% 3.1233% 2,117,700 $75,750,129
2019-06-06 33.85 34.87 33.48 35.38 3.0437% 0.0296% 5.3703% 2,497,100 $87,073,877
2019-06-05 33.44 33.84 32.79 34.02 1.4997% 0.2999% 3.6155% 1,235,500 $41,809,320
2019-06-04 31.55 33.34 31.24 33.49 7.2026% 1.4469% 6.7184% 2,615,600 $87,204,104
2019-06-03 32.15 31.10 30.61 32.76 -2.8732% 0.406% 6.5629% 2,351,900 $73,144,090
2019-05-31 32.37 32.02 31.84 32.73 -2.3483% -1.2809% 2.7044% 2,037,000 $65,224,740
2019-05-30 32.56 32.79 32.51 33.23 1.706% 0.9926% 2.1607% 1,214,000 $39,807,060
2019-05-29 32.42 32.24 31.31 32.85 -1.6773% -1.1284% 4.688% 2,488,300 $80,222,792
2019-05-28 32.59 32.79 32.33 33.15 2.2132% 1.5898% 2.4736% 2,274,700 $74,587,413
2019-05-24 31.62 32.08 31.17 32.20 2.4266% 0.9579% 3.1988% 2,035,400 $65,295,632
2019-05-23 30.62 31.32 30.31 31.41 0.3203% -1.9218% 3.4995% 1,953,200 $61,174,224
2019-05-22 30.50 31.22 30.41 31.44 1.893% -0.4569% 3.2761% 1,672,000 $52,199,840
2019-05-21 30.53 30.64 30.20 30.99 1.5578% 1.1932% 2.5492% 1,504,700 $46,104,008
2019-05-20 29.63 30.17 29.63 30.58 1.0044% -0.8035% 3.1024% 1,507,600 $45,484,292
2019-05-17 29.95 29.87 29.79 31.33 -1.5167% -1.2529% 4.9154% 3,096,000 $92,477,520
2019-05-16 28.80 30.33 28.52 31.64 7.9359% 2.4911% 9.8704% 5,254,000 $159,353,820
2019-05-15 26.39 28.10 25.74 28.36 9.3811% 2.7248% 9.2384% 4,820,800 $135,464,480
2019-05-14 26.35 25.69 25.69 26.87 -0.8491% 1.6982% 4.3915% 3,289,300 $84,502,117
2019-05-13 26.76 25.91 25.68 27.26 -5.8161% -2.7263% 5.796% 3,494,900 $90,552,859
2019-05-10 27.38 27.51 26.88 27.91 0.4748% 0% 3.6904% 2,128,400 $58,552,284
2019-05-09 26.58 27.38 26.11 27.51 0.5878% -2.3512% 5.0811% 1,725,800 $47,252,404
2019-05-08 26.86 27.22 26.76 27.57 0.2578% -1.0681% 2.938% 1,917,500 $52,194,350
2019-05-07 27.01 27.15 26.69 27.24 -0.8762% -1.3874% 2.0169% 997,400 $27,079,410
2019-05-06 26.34 27.39 26.29 27.61 0.884% -2.9834% 4.7809% 1,037,300 $28,411,647
2019-05-03 26.06 27.15 25.96 27.31 4.9884% 0.7734% 4.9432% 1,507,300 $40,923,195
2019-05-02 25.88 25.86 25.59 26.53 -0.4236% -0.3466% 3.5432% 1,441,500 $37,277,190
2019-05-01 26.18 25.97 25.93 26.57 -0.3454% 0.4605% 2.4087% 961,500 $24,970,155
2019-04-30 26.27 26.06 25.95 26.60 -1.1756% -0.3792% 2.4436% 1,612,900 $42,032,174
2019-04-29 26.72 26.37 25.96 26.72 -0.8274% 0.4889% 2.8357% 1,583,600 $41,759,532
2019-04-26 26.43 26.59 25.91 26.81 0.1507% -0.452% 3.357% 2,714,600 $72,181,214
2019-04-25 26.45 26.55 26.04 26.86 0.416% 0.0378% 3.0529% 1,624,400 $43,127,820
2019-04-24 26.45 26.44 25.82 26.62 0.4941% 0.5321% 3.0053% 3,867,700 $102,261,988
2019-04-23 25.74 26.31 25.46 26.36 2.4533% 0.2336% 3.4143% 1,741,100 $45,808,341
2019-04-22 25.31 25.68 24.95 26.05 1.502% 0.0395% 4.2131% 2,663,000 $68,385,840
2019-04-18 25.48 25.30 24.26 26.18 -9.7396% -9.0974% 7.3304% 13,052,100 $330,218,130
2019-04-17 28.77 28.03 27.99 28.92 -1.7181% 0.8766% 3.2158% 972,100 $27,247,963
2019-04-16 28.66 28.52 28.31 28.84 0.1053% 0.5967% 1.8377% 780,700 $22,265,564
2019-04-15 28.55 28.49 28.12 28.88 0.0702% 0.281% 2.6316% 784,100 $22,339,009
2019-04-12 28.49 28.47 28.32 28.89 -0.5589% -0.489% 1.9798% 1,038,300 $29,560,401
2019-04-11 29.14 28.63 28.44 29.24 -1.6151% 0.1375% 2.736% 1,070,300 $30,642,689
2019-04-10 28.70 29.10 28.52 29.18 1.1822% -0.2086% 2.2601% 1,500,500 $43,664,550
2019-04-09 28.71 28.76 28.50 29.24 -0.5876% -0.7605% 2.5308% 922,900 $26,542,604
2019-04-08 28.73 28.93 28.25 29.00 -0.3445% -1.0334% 2.5862% 1,602,400 $46,357,432
2019-04-05 29.32 29.03 28.83 29.64 -0.6842% 0.3079% 2.7328% 2,486,300 $72,177,289
2019-04-04 30.39 29.23 28.78 30.39 -3.3719% 0.4628% 5.2978% 2,562,100 $74,890,183
2019-04-03 29.44 30.25 29.44 31.00 1.0692% -1.6372% 5.0323% 3,046,000 $92,141,500
2019-04-02 30.31 29.93 29.53 30.54 -1.2537% 0% 3.3071% 1,972,000 $59,021,960
2019-04-01 30.45 30.31 29.88 30.92 1.541% 2.0101% 3.3635% 4,188,700 $126,959,497
2019-03-29 30.81 29.85 29.78 30.81 0% 0% 0% 1,743,100 $52,031,535