Comparing Back to the side-by-side chart ↗
PagSeguro Digital Ltd (PAGS) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.15 | 11.21 | 10.91 | 11.00 | -1.08% | 3,078,900 |
| 2026-10-15 | 10.60 | 11.22 | 10.58 | 11.12 | +2.68% | 3,670,700 |
| 2026-10-14 | 10.80 | 10.89 | 10.55 | 10.83 | -1.46% | 3,873,400 |
| 2026-10-13 | 11.07 | 11.20 | 10.88 | 10.99 | -1.35% | 2,770,200 |
| 2026-10-12 | 11.14 | 11.29 | 11.04 | 11.14 | -0.18% | 3,238,000 |
| 2026-10-09 | 10.81 | 11.17 | 10.73 | 11.16 | +4.49% | 5,272,900 |
| 2026-10-08 | 10.42 | 10.83 | 10.36 | 10.68 | +1.62% | 5,535,500 |
| 2026-10-07 | 10.64 | 10.93 | 10.49 | 10.51 | -1.96% | 4,984,400 |
| 2026-10-06 | 10.96 | 11.12 | 10.61 | 10.72 | -2.10% | 7,441,400 |
| 2026-10-05 | 10.30 | 11.20 | 10.30 | 10.95 | +21.40% | 18,828,400 |
| 2026-10-02 | 8.98 | 9.02 | 8.69 | 9.02 | +1.69% | 3,800,300 |
| 2026-10-01 | 8.96 | 9.09 | 8.66 | 8.87 | -0.34% | 3,015,500 |
| 2026-09-30 | 8.91 | 9.04 | 8.73 | 8.90 | +1.14% | 5,612,600 |
| 2026-09-29 | 8.85 | 8.93 | 8.70 | 8.80 | -1.12% | 3,720,300 |
| 2026-09-28 | 8.94 | 9.04 | 8.81 | 8.90 | -1.66% | 2,770,600 |
| 2026-09-25 | 9.04 | 9.19 | 8.96 | 9.05 | +0.33% | 1,623,000 |
| 2026-09-24 | 9.06 | 9.15 | 8.93 | 9.02 | -0.77% | 2,526,500 |
| 2026-09-23 | 9.33 | 9.45 | 9.06 | 9.09 | -3.30% | 1,995,900 |
| 2026-09-22 | 9.41 | 9.56 | 9.10 | 9.40 | -0.74% | 4,284,100 |
| 2026-09-21 | 9.20 | 9.51 | 9.18 | 9.47 | +2.27% | 2,097,600 |
| 2026-09-18 | 9.55 | 9.56 | 9.24 | 9.26 | -3.14% | 5,043,800 |
| 2026-09-17 | 9.53 | 9.67 | 9.32 | 9.56 | +0.95% | 3,697,100 |
| 2026-09-16 | 9.39 | 9.48 | 9.20 | 9.47 | -1.56% | 3,179,300 |
| 2026-09-15 | 9.94 | 10.01 | 9.61 | 9.62 | -3.12% | 2,554,900 |
| 2026-09-14 | 10.00 | 10.04 | 9.81 | 9.93 | -1.88% | 2,742,700 |
| 2026-09-11 | 10.11 | 10.31 | 10.04 | 10.12 | -0.10% | 2,852,500 |
| 2026-09-10 | 9.55 | 10.15 | 9.54 | 10.13 | +5.41% | 3,249,800 |
| 2026-09-09 | 9.71 | 9.79 | 9.53 | 9.61 | -1.44% | 4,801,700 |
| 2026-09-08 | 9.91 | 10.01 | 9.71 | 9.75 | +0.21% | 1,939,500 |
| 2026-09-04 | 9.96 | 9.96 | 9.65 | 9.73 | -2.31% | 1,972,300 |
| 2026-09-03 | 9.92 | 9.99 | 9.70 | 9.96 | +1.22% | 4,048,600 |
| 2026-09-02 | 9.38 | 9.90 | 9.30 | 9.84 | +7.66% | 3,961,600 |
| 2026-09-01 | 8.95 | 9.40 | 8.95 | 9.14 | +1.33% | 3,861,800 |
| 2026-08-31 | 8.93 | 9.10 | 8.93 | 9.02 | +1.46% | 2,555,300 |
| 2026-08-28 | 8.95 | 9.02 | 8.84 | 8.89 | -0.45% | 1,624,400 |
| 2026-08-27 | 9.02 | 9.14 | 8.90 | 8.93 | -1.22% | 1,336,100 |
| 2026-08-26 | 8.98 | 9.21 | 8.98 | 9.04 | +0.11% | 2,437,000 |
| 2026-08-25 | 8.70 | 9.04 | 8.61 | 9.03 | +3.79% | 2,967,000 |
| 2026-08-24 | 8.60 | 8.91 | 8.55 | 8.70 | +0.93% | 2,286,000 |
| 2026-08-21 | 8.52 | 8.69 | 8.46 | 8.62 | +2.13% | 1,870,100 |
| 2026-08-20 | 8.61 | 8.63 | 8.42 | 8.44 | -1.75% | 2,162,500 |
| 2026-08-19 | 8.59 | 8.76 | 8.53 | 8.59 | +1.78% | 2,235,100 |
| 2026-08-18 | 8.66 | 8.70 | 8.43 | 8.44 | -2.54% | 2,685,700 |
| 2026-08-17 | 8.72 | 8.81 | 8.49 | 8.66 | -0.69% | 2,802,600 |
| 2026-08-14 | 8.83 | 9.03 | 8.60 | 8.72 | -1.13% | 3,348,000 |
| 2026-08-13 | 8.85 | 9.00 | 8.70 | 8.82 | +1.15% | 3,358,400 |
| 2026-08-12 | 8.91 | 8.92 | 8.53 | 8.72 | -1.91% | 5,956,000 |
| 2026-08-11 | 9.11 | 9.13 | 8.85 | 8.89 | -2.09% | 3,557,800 |
| 2026-08-10 | 9.15 | 9.17 | 9.02 | 9.08 | -0.66% | 1,763,500 |
| 2026-08-07 | 9.48 | 9.48 | 9.09 | 9.14 | -2.35% | 3,250,200 |
| 2026-08-06 | 9.30 | 9.37 | 9.17 | 9.36 | -0.43% | 2,755,600 |
| 2026-08-05 | 9.54 | 9.74 | 9.38 | 9.40 | -1.05% | 1,970,300 |
| 2026-08-04 | 9.62 | 9.69 | 9.44 | 9.50 | -1.04% | 2,229,900 |
| 2026-08-03 | 9.73 | 9.83 | 9.55 | 9.60 | -0.41% | 2,135,800 |
| 2026-07-31 | 9.78 | 9.84 | 9.55 | 9.64 | -2.03% | 1,385,600 |
| 2026-07-30 | 9.67 | 9.85 | 9.50 | 9.84 | +3.14% | 2,588,200 |
| 2026-07-29 | 9.46 | 9.78 | 9.44 | 9.54 | -0.73% | 4,110,600 |
| 2026-07-28 | 9.39 | 9.64 | 9.27 | 9.61 | +2.45% | 2,375,600 |
| 2026-07-27 | 9.30 | 9.44 | 9.30 | 9.38 | +1.96% | 1,843,000 |
| 2026-07-24 | 9.47 | 9.49 | 9.16 | 9.20 | -2.75% | 2,430,000 |
| 2026-07-23 | 9.54 | 9.60 | 9.34 | 9.46 | -2.17% | 2,283,900 |
| 2026-07-22 | 9.57 | 9.71 | 9.46 | 9.67 | +0.94% | 2,438,300 |
| 2026-07-21 | 9.36 | 9.61 | 9.23 | 9.58 | +3.12% | 3,923,800 |
| 2026-07-20 | 9.07 | 9.37 | 9.07 | 9.29 | +2.77% | 3,235,800 |
| 2026-07-17 | 8.89 | 9.20 | 8.87 | 9.04 | -1.20% | 2,500,700 |
| 2026-07-16 | 9.20 | 9.31 | 9.06 | 9.15 | -0.65% | 3,491,700 |
| 2026-07-15 | 9.09 | 9.31 | 9.01 | 9.21 | -0.75% | 3,552,700 |
| 2026-07-14 | 9.29 | 9.38 | 9.14 | 9.28 | +0.00% | 2,003,000 |
| 2026-07-13 | 9.29 | 9.40 | 9.20 | 9.28 | +0.32% | 3,056,000 |
| 2026-07-10 | 9.24 | 9.39 | 9.20 | 9.25 | +2.78% | 2,385,900 |
| 2026-07-09 | 8.72 | 9.05 | 8.65 | 9.00 | +2.62% | 3,009,500 |
| 2026-07-08 | 8.77 | 8.95 | 8.66 | 8.77 | -1.46% | 3,298,000 |
| 2026-07-07 | 9.04 | 9.21 | 8.81 | 8.90 | -0.34% | 4,429,100 |
| 2026-07-06 | 9.13 | 9.14 | 8.66 | 8.93 | -2.08% | 4,075,500 |
| 2026-07-02 | 9.13 | 9.25 | 9.05 | 9.12 | +0.77% | 2,912,100 |
| 2026-07-01 | 9.03 | 9.18 | 9.02 | 9.05 | +0.00% | 2,310,200 |
| 2026-06-30 | 9.02 | 9.07 | 8.85 | 9.05 | -0.33% | 2,066,100 |
| 2026-06-29 | 9.11 | 9.19 | 8.91 | 9.08 | +0.11% | 2,542,900 |
| 2026-06-26 | 8.71 | 9.17 | 8.71 | 9.07 | +3.78% | 6,835,300 |
| 2026-06-25 | 8.85 | 8.88 | 8.61 | 8.74 | -0.34% | 1,823,200 |
| 2026-06-24 | 8.76 | 8.98 | 8.75 | 8.77 | +0.11% | 2,509,500 |
| 2026-06-23 | 8.72 | 8.87 | 8.64 | 8.76 | -0.57% | 2,912,500 |
| 2026-06-22 | 8.68 | 8.97 | 8.68 | 8.81 | -0.11% | 5,671,600 |
| 2026-06-18 | 8.96 | 9.02 | 8.73 | 8.82 | -1.01% | 6,591,600 |
| 2026-06-17 | 9.00 | 9.33 | 8.88 | 8.91 | -0.78% | 4,096,700 |
| 2026-06-16 | 8.98 | 9.04 | 8.89 | 8.98 | +1.24% | 2,122,600 |
| 2026-06-15 | 9.12 | 9.22 | 8.83 | 8.87 | -1.00% | 2,660,600 |
| 2026-06-12 | 9.04 | 9.07 | 8.88 | 8.96 | +0.22% | 2,485,900 |
| 2026-06-11 | 8.64 | 8.98 | 8.59 | 8.94 | +4.56% | 3,049,000 |
| 2026-06-10 | 8.61 | 8.76 | 8.54 | 8.55 | -2.17% | 3,783,700 |
| 2026-06-09 | 8.62 | 8.76 | 8.54 | 8.74 | +2.46% | 2,142,900 |
| 2026-06-08 | 8.64 | 8.65 | 8.49 | 8.53 | +0.00% | 2,579,700 |
| 2026-06-05 | 8.70 | 8.90 | 8.49 | 8.53 | -3.18% | 3,421,200 |
| 2026-06-04 | 8.87 | 8.94 | 8.72 | 8.81 | +0.46% | 2,125,400 |
| 2026-06-03 | 9.10 | 9.11 | 8.69 | 8.77 | -4.88% | 3,820,100 |
| 2026-06-02 | 9.31 | 9.35 | 9.18 | 9.22 | -2.23% | 4,407,500 |
| 2026-06-01 | 9.33 | 9.52 | 9.25 | 9.43 | +0.86% | 3,131,100 |
| 2026-05-29 | 9.36 | 9.45 | 9.26 | 9.35 | +0.21% | 3,052,100 |
| 2026-05-28 | 9.19 | 9.48 | 9.16 | 9.33 | +0.65% | 2,188,300 |
| 2026-05-27 | 9.25 | 9.44 | 9.24 | 9.27 | +0.54% | 2,839,300 |
| 2026-05-26 | 9.20 | 9.28 | 9.05 | 9.22 | +0.88% | 3,486,500 |
| 2026-05-22 | 9.28 | 9.36 | 9.04 | 9.14 | -1.93% | 2,627,300 |
| 2026-05-21 | 9.13 | 9.46 | 9.03 | 9.32 | +0.00% | 3,336,800 |
| 2026-05-20 | 8.99 | 9.43 | 8.99 | 9.32 | +4.13% | 3,104,600 |
| 2026-05-19 | 9.04 | 9.10 | 8.85 | 8.95 | -2.51% | 6,479,200 |
| 2026-05-18 | 8.80 | 9.29 | 8.80 | 9.18 | +3.61% | 5,539,400 |
| 2026-05-15 | 8.74 | 8.91 | 8.63 | 8.86 | -1.66% | 5,085,600 |
| 2026-05-14 | 8.71 | 9.16 | 8.71 | 9.01 | +4.40% | 3,563,300 |
| 2026-05-13 | 9.60 | 9.60 | 8.60 | 8.63 | -11.76% | 10,539,200 |
| 2026-05-12 | 9.65 | 9.90 | 9.62 | 9.78 | +0.41% | 2,997,500 |
| 2026-05-11 | 10.06 | 10.08 | 9.64 | 9.74 | -3.47% | 2,632,500 |
| 2026-05-08 | 10.23 | 10.29 | 10.06 | 10.09 | -0.30% | 2,189,100 |
| 2026-05-07 | 10.46 | 10.46 | 10.12 | 10.12 | -2.79% | 4,056,100 |
| 2026-05-06 | 10.03 | 10.47 | 10.03 | 10.41 | +5.15% | 3,463,600 |
| 2026-05-05 | 9.86 | 10.00 | 9.75 | 9.90 | +1.54% | 3,106,200 |
| 2026-05-04 | 9.88 | 10.05 | 9.70 | 9.75 | -1.22% | 2,871,500 |
| 2026-05-01 | 10.09 | 10.13 | 9.86 | 9.87 | -1.50% | 2,874,400 |
| 2026-04-30 | 9.94 | 10.04 | 9.77 | 10.02 | +1.62% | 3,369,400 |
| 2026-04-29 | 10.01 | 10.04 | 9.77 | 9.86 | -2.47% | 2,322,900 |
| 2026-04-28 | 10.19 | 10.30 | 10.00 | 10.11 | -1.37% | 3,163,300 |
| 2026-04-27 | 10.21 | 10.38 | 10.18 | 10.25 | +0.10% | 2,506,800 |
| 2026-04-24 | 10.25 | 10.34 | 10.01 | 10.24 | +0.49% | 3,139,400 |
| 2026-04-23 | 10.61 | 10.66 | 10.12 | 10.19 | -5.30% | 4,168,800 |
| 2026-04-22 | 10.98 | 11.00 | 10.58 | 10.76 | -2.98% | 4,040,500 |
| 2026-04-21 | 11.40 | 11.52 | 11.02 | 11.09 | -2.03% | 2,951,000 |
| 2026-04-20 | 11.23 | 11.38 | 10.91 | 11.32 | +0.53% | 3,276,700 |
| 2026-04-17 | 11.77 | 11.82 | 11.24 | 11.26 | -2.76% | 3,418,900 |
| 2026-04-16 | 11.32 | 11.64 | 11.29 | 11.58 | +2.12% | 3,248,500 |
| 2026-04-15 | 11.00 | 11.41 | 11.00 | 11.34 | +4.04% | 5,270,200 |
| 2026-04-14 | 10.91 | 11.06 | 10.86 | 10.90 | +0.93% | 2,704,900 |
| 2026-04-13 | 10.58 | 10.80 | 10.44 | 10.80 | +1.22% | 3,908,900 |
| 2026-04-10 | 10.81 | 10.89 | 10.58 | 10.67 | +0.19% | 4,756,300 |
| 2026-04-09 | 10.79 | 10.91 | 10.43 | 10.65 | -1.02% | 4,280,800 |
| 2026-04-08 | 11.24 | 11.33 | 10.65 | 10.76 | +2.09% | 2,779,200 |
| 2026-04-07 | 10.50 | 10.54 | 10.29 | 10.54 | -0.85% | 3,946,600 |
| 2026-04-06 | 10.38 | 10.77 | 10.37 | 10.63 | +2.80% | 4,749,500 |
| 2026-04-02 | 10.20 | 10.61 | 9.99 | 10.34 | -1.80% | 3,129,900 |
| 2026-04-01 | 10.40 | 10.73 | 10.33 | 10.53 | +5.09% | 5,460,000 |
| 2026-03-31 | 9.88 | 10.04 | 9.66 | 10.02 | +3.19% | 2,863,900 |
| 2026-03-30 | 9.74 | 9.93 | 9.64 | 9.71 | +0.62% | 2,576,800 |
| 2026-03-27 | 9.73 | 10.02 | 9.64 | 9.65 | -2.13% | 3,173,700 |
| 2026-03-26 | 10.06 | 10.29 | 9.86 | 9.86 | -3.62% | 1,640,900 |
| 2026-03-25 | 10.20 | 10.34 | 10.05 | 10.23 | +2.71% | 1,561,400 |
| 2026-03-24 | 9.88 | 10.12 | 9.74 | 9.96 | -0.30% | 2,410,900 |
| 2026-03-23 | 9.67 | 10.10 | 9.55 | 9.99 | +6.39% | 3,672,900 |
| 2026-03-20 | 9.58 | 9.58 | 9.20 | 9.39 | -2.39% | 4,664,800 |
| 2026-03-19 | 9.30 | 9.68 | 9.30 | 9.62 | -0.10% | 1,868,000 |
| 2026-03-18 | 9.61 | 9.78 | 9.54 | 9.63 | -1.03% | 2,257,100 |
| 2026-03-17 | 9.74 | 9.95 | 9.68 | 9.73 | +1.46% | 3,170,700 |
| 2026-03-16 | 9.54 | 9.69 | 9.49 | 9.59 | +2.35% | 2,304,600 |
| 2026-03-13 | 9.52 | 9.72 | 9.31 | 9.37 | -0.32% | 4,023,400 |
| 2026-03-12 | 9.92 | 9.93 | 9.21 | 9.40 | -7.30% | 6,725,900 |
| 2026-03-11 | 10.10 | 10.35 | 9.82 | 10.14 | +0.20% | 4,506,000 |
| 2026-03-10 | 10.06 | 10.30 | 9.96 | 10.12 | +1.40% | 3,951,300 |
| 2026-03-09 | 9.72 | 10.00 | 9.53 | 9.98 | +1.32% | 12,665,000 |
| 2026-03-06 | 9.93 | 10.08 | 9.76 | 9.85 | -2.38% | 3,965,300 |
| 2026-03-05 | 9.98 | 10.66 | 9.81 | 10.09 | -4.54% | 9,145,800 |
| 2026-03-04 | 10.24 | 10.71 | 10.14 | 10.57 | +5.59% | 6,078,800 |
| 2026-03-03 | 10.16 | 10.22 | 9.59 | 10.01 | -6.71% | 6,653,300 |
| 2026-03-02 | 10.30 | 10.76 | 10.25 | 10.73 | +1.13% | 2,486,100 |
| 2026-02-27 | 10.51 | 10.69 | 10.44 | 10.61 | -0.19% | 2,771,500 |
| 2026-02-26 | 10.67 | 10.78 | 10.35 | 10.63 | -1.30% | 3,904,500 |
| 2026-02-25 | 10.98 | 11.04 | 10.71 | 10.77 | -1.46% | 3,871,900 |
| 2026-02-24 | 10.52 | 10.97 | 10.50 | 10.93 | +3.41% | 2,951,100 |
| 2026-02-23 | 11.14 | 11.28 | 10.49 | 10.57 | -6.38% | 5,692,300 |
| 2026-02-20 | 11.00 | 11.33 | 10.90 | 11.29 | +2.17% | 3,222,000 |
| 2026-02-19 | 10.50 | 11.17 | 10.45 | 11.05 | +4.25% | 3,696,900 |
| 2026-02-18 | 10.37 | 10.71 | 10.33 | 10.60 | +3.01% | 3,624,600 |
| 2026-02-17 | 10.55 | 10.65 | 10.09 | 10.29 | -2.46% | 2,247,000 |
| 2026-02-13 | 10.45 | 10.56 | 10.02 | 10.55 | +0.96% | 3,815,700 |
| 2026-02-12 | 11.07 | 11.29 | 10.43 | 10.45 | -6.45% | 5,799,600 |
| 2026-02-11 | 11.47 | 11.53 | 11.00 | 11.17 | -1.24% | 6,454,700 |
| 2026-02-10 | 11.33 | 11.46 | 11.16 | 11.31 | -0.96% | 3,247,800 |
| 2026-02-09 | 10.96 | 11.56 | 10.90 | 11.42 | +3.91% | 4,166,700 |
| 2026-02-06 | 10.78 | 11.01 | 10.37 | 10.99 | +3.58% | 3,556,100 |
| 2026-02-05 | 10.82 | 11.10 | 10.54 | 10.61 | -2.30% | 4,669,400 |
| 2026-02-04 | 11.23 | 11.27 | 10.66 | 10.86 | -4.23% | 4,412,300 |
| 2026-02-03 | 11.49 | 11.90 | 11.07 | 11.34 | -0.87% | 4,002,600 |
| 2026-02-02 | 11.17 | 11.54 | 11.17 | 11.44 | +1.69% | 4,001,900 |
| 2026-01-30 | 11.59 | 11.72 | 11.15 | 11.25 | -6.25% | 5,434,800 |
| 2026-01-29 | 12.05 | 12.32 | 11.70 | 12.00 | +0.25% | 6,633,400 |
| 2026-01-28 | 11.93 | 11.99 | 11.60 | 11.97 | +1.18% | 4,362,600 |
| 2026-01-27 | 11.50 | 12.10 | 11.50 | 11.83 | +4.41% | 5,502,500 |
| 2026-01-26 | 11.00 | 11.44 | 10.97 | 11.33 | +3.19% | 2,487,600 |
| 2026-01-23 | 10.90 | 11.10 | 10.84 | 10.98 | +0.46% | 2,144,200 |
| 2026-01-22 | 10.65 | 11.01 | 10.61 | 10.93 | +4.19% | 6,570,200 |
| 2026-01-21 | 10.33 | 10.65 | 10.30 | 10.49 | +2.24% | 6,480,200 |
| 2026-01-20 | 9.80 | 10.44 | 9.76 | 10.26 | +1.79% | 3,353,200 |
| 2026-01-16 | 10.19 | 10.23 | 10.02 | 10.08 | -1.47% | 2,465,300 |
| 2026-01-15 | 10.05 | 10.32 | 9.84 | 10.23 | +1.69% | 2,860,600 |
| 2026-01-14 | 10.18 | 10.37 | 9.95 | 10.06 | -0.69% | 2,889,100 |
| 2026-01-13 | 10.31 | 10.38 | 9.95 | 10.13 | -2.88% | 3,662,300 |
| 2026-01-12 | 10.16 | 10.45 | 10.09 | 10.43 | +1.36% | 3,169,500 |
| 2026-01-09 | 10.03 | 10.30 | 10.00 | 10.29 | +3.63% | 3,878,200 |
| 2026-01-08 | 9.57 | 9.96 | 9.53 | 9.93 | +3.22% | 4,664,600 |
| 2026-01-07 | 9.80 | 9.80 | 9.42 | 9.62 | -2.83% | 5,494,400 |
| 2026-01-06 | 10.15 | 10.46 | 9.78 | 9.90 | -2.27% | 3,704,300 |
| 2026-01-05 | 9.72 | 10.15 | 9.57 | 10.13 | +4.76% | 3,722,500 |
| 2026-01-02 | 9.90 | 9.98 | 9.63 | 9.67 | +0.31% | 2,384,300 |
| 2025-12-31 | 9.61 | 9.69 | 9.56 | 9.64 | -1.03% | 1,869,900 |
| 2025-12-30 | 9.71 | 9.86 | 9.69 | 9.74 | +0.62% | 2,037,400 |
| 2025-12-29 | 9.67 | 9.75 | 9.62 | 9.68 | -0.92% | 2,075,200 |
| 2025-12-26 | 9.76 | 9.84 | 9.61 | 9.77 | +0.21% | 2,045,500 |
| 2025-12-24 | 9.74 | 9.77 | 9.68 | 9.75 | +0.00% | 863,100 |
| 2025-12-23 | 9.64 | 9.88 | 9.63 | 9.75 | +0.72% | 4,831,400 |
| 2025-12-22 | 9.57 | 9.69 | 9.41 | 9.68 | +1.26% | 2,309,200 |
| 2025-12-19 | 9.58 | 9.74 | 9.50 | 9.56 | +0.31% | 3,141,000 |
| 2025-12-18 | 9.50 | 9.59 | 9.38 | 9.53 | +2.03% | 3,558,000 |
| 2025-12-17 | 9.71 | 9.71 | 9.32 | 9.34 | -3.81% | 5,029,100 |
| 2025-12-16 | 9.92 | 9.92 | 9.63 | 9.71 | -3.09% | 3,745,100 |
| 2025-12-15 | 10.43 | 10.43 | 9.96 | 10.02 | -2.34% | 3,730,200 |
| 2025-12-12 | 10.30 | 10.45 | 10.20 | 10.26 | +0.39% | 4,016,100 |
| 2025-12-11 | 10.06 | 10.28 | 10.06 | 10.22 | +1.39% | 3,353,700 |
| 2025-12-10 | 9.83 | 10.27 | 9.73 | 10.08 | +1.72% | 4,426,700 |
| 2025-12-09 | 9.83 | 9.97 | 9.75 | 9.91 | -1.10% | 3,230,200 |
| 2025-12-08 | 9.94 | 10.16 | 9.81 | 10.02 | +2.24% | 4,181,700 |
| 2025-12-05 | 10.40 | 10.55 | 9.73 | 9.80 | -5.50% | 6,054,600 |
| 2025-12-04 | 10.59 | 10.66 | 10.20 | 10.37 | +0.48% | 4,658,100 |
| 2025-12-03 | 10.97 | 11.07 | 10.27 | 10.32 | -5.58% | 7,392,000 |
| 2025-12-02 | 10.48 | 10.96 | 10.46 | 10.93 | +4.89% | 5,530,200 |
| 2025-12-01 | 10.29 | 10.47 | 10.23 | 10.42 | -0.57% | 4,073,000 |
| 2025-11-28 | 10.10 | 10.58 | 10.00 | 10.48 | +4.80% | 4,099,300 |
| 2025-11-26 | 9.79 | 10.00 | 9.79 | 10.00 | +2.04% | 4,390,600 |
| 2025-11-25 | 10.01 | 10.01 | 9.47 | 9.80 | -0.41% | 5,604,400 |
| 2025-11-24 | 9.74 | 9.95 | 9.62 | 9.84 | +1.65% | 8,256,800 |
| 2025-11-21 | 9.35 | 9.71 | 9.30 | 9.68 | +4.99% | 6,764,500 |
| 2025-11-20 | 10.04 | 10.15 | 9.14 | 9.22 | -6.96% | 9,660,300 |
| 2025-11-19 | 9.61 | 9.99 | 9.52 | 9.91 | +3.44% | 8,647,500 |
| 2025-11-18 | 9.35 | 9.69 | 9.28 | 9.58 | +2.24% | 4,890,800 |
| 2025-11-17 | 9.31 | 9.61 | 9.20 | 9.37 | -0.21% | 5,293,000 |
| 2025-11-14 | 9.29 | 9.54 | 9.25 | 9.39 | +0.00% | 3,655,300 |
| 2025-11-13 | 9.82 | 10.29 | 9.37 | 9.39 | -0.53% | 10,140,400 |
| 2025-11-12 | 9.94 | 9.94 | 9.40 | 9.44 | -4.93% | 5,598,600 |
| 2025-11-11 | 9.54 | 9.95 | 9.48 | 9.93 | +4.75% | 4,461,700 |
| 2025-11-10 | 9.42 | 9.60 | 9.35 | 9.48 | +2.38% | 3,088,800 |
| 2025-11-07 | 9.32 | 9.32 | 8.96 | 9.26 | -2.22% | 4,061,300 |
| 2025-11-06 | 9.71 | 9.71 | 9.44 | 9.47 | -1.66% | 2,431,500 |
| 2025-11-05 | 9.40 | 9.66 | 9.36 | 9.63 | +3.44% | 3,032,300 |
| 2025-11-04 | 9.28 | 9.43 | 9.22 | 9.31 | -1.59% | 2,689,500 |
| 2025-11-03 | 9.67 | 9.70 | 9.41 | 9.46 | -1.36% | 3,320,600 |
| 2025-10-31 | 9.40 | 9.60 | 9.35 | 9.59 | +2.24% | 3,137,400 |
| 2025-10-30 | 9.39 | 9.56 | 9.27 | 9.38 | -1.26% | 2,062,000 |
| 2025-10-29 | 9.66 | 9.77 | 9.46 | 9.50 | -1.86% | 3,492,700 |
| 2025-10-28 | 9.89 | 9.89 | 9.52 | 9.68 | -2.71% | 4,609,900 |
| 2025-10-27 | 9.80 | 10.04 | 9.66 | 9.95 | +3.86% | 5,009,400 |
| 2025-10-24 | 9.55 | 9.74 | 9.45 | 9.58 | +2.13% | 5,645,900 |
| 2025-10-23 | 9.11 | 9.40 | 9.00 | 9.38 | +3.19% | 3,817,100 |
| 2025-10-22 | 9.03 | 9.15 | 8.94 | 9.09 | +0.11% | 4,005,900 |
| 2025-10-21 | 8.98 | 9.22 | 8.94 | 9.08 | +0.55% | 2,976,000 |
| 2025-10-20 | 8.86 | 9.04 | 8.76 | 9.03 | +2.96% | 3,430,700 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+16.28%). Schwächster Monat: Dez (-7.49%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von PagSeguro Digital Ltd (PAGS)?
11.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von PAGS?
12.32 im Hoch und 8.42 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von PagSeguro Digital Ltd?
Historisch war der stärkste Kalendermonat von PAGS der Jan (Durchschnitt +16.28%), der schwächste der Dez (Durchschnitt -7.49%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.