PagSeguro Digital Ltd. Class A Common Sharesのデータ

PagSeguro Digital Ltd. Class A Common Sharesの基本情報

名前 PagSeguro Digital Ltd. Class A Common Shares
ティッカー PAGS
国 Cayman Islands
上場年 2018.0
セクター Technology

PagSeguro Digital Ltd. Class A Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.75 60.64 62.29 61.51 853100.0 61.51
2021-02-12 62.65 61.2 61.62 61.82 684500.0 61.82
2021-02-11 62.83 61.01 61.98 61.92 1459600.0 61.92
2021-02-10 62.37 59.55 60.32 61.49 2828700.0 61.49
2021-02-09 60.0 56.59 56.83 59.44 1528700.0 59.44
2021-02-08 58.07 56.28 57.15 57.23 1012400.0 57.23
2021-02-05 56.92 54.23 55.8 56.22 1395400.0 56.22
2021-02-04 55.86 53.5 54.0 55.24 3028300.0 55.24
2021-02-03 54.53 53.19 54.06 53.3 1754800.0 53.3
2021-02-02 54.63 52.93 53.18 54.23 5636400.0 54.23
2021-02-01 52.98 51.06 52.44 52.01 4326600.0 52.01
2021-01-29 51.36 48.36 50.0 48.95 3450900.0 48.95
2021-01-28 50.23 47.92 48.18 49.67 5095800.0 49.67
2021-01-27 51.17 46.76 51.17 46.97 3359400.0 46.97
2021-01-26 54.8 51.39 54.48 51.5 1608000.0 51.5
2021-01-25 56.33 53.29 56.23 53.93 1519200.0 53.93
2021-01-22 57.07 55.64 56.46 56.09 948300.0 56.09
2021-01-21 59.38 56.69 59.38 57.11 1304200.0 57.11
2021-01-20 58.94 55.28 55.33 58.07 1983700.0 58.07
2021-01-19 55.95 53.31 54.58 54.89 2262100.0 54.89
2021-01-15 53.85 52.25 53.01 52.51 1162600.0 52.51
2021-01-14 54.57 52.86 52.86 53.4 1090100.0 53.4
2021-01-13 53.43 52.48 52.77 52.84 1331800.0 52.84
2021-01-12 53.49 52.48 52.86 52.78 1531400.0 52.78
2021-01-11 54.0 52.4 53.79 52.88 2287100.0 52.88
2021-01-08 55.15 53.73 54.84 54.6 3821800.0 54.6
2021-01-07 55.41 52.6 53.0 53.8 3171700.0 53.8
2021-01-06 54.37 51.72 53.83 52.27 1568800.0 52.27
2021-01-05 55.23 54.25 54.34 54.39 1648700.0 54.39
2021-01-04 56.93 53.64 56.65 54.5 1428400.0 54.5
2020-12-31 57.46 55.45 55.82 56.88 2303400.0 56.88
2020-12-30 55.99 54.39 54.67 55.93 994100.0 55.93
2020-12-29 55.23 53.16 55.15 54.15 562400.0 54.15
2020-12-28 55.06 53.01 54.47 54.62 1116900.0 54.62
2020-12-24 54.34 53.57 53.87 53.82 334000.0 53.82
2020-12-23 55.72 53.55 54.83 53.85 915100.0 53.85
2020-12-22 55.14 53.77 54.23 54.8 781900.0 54.8
2020-12-21 55.22 52.94 53.93 54.07 1293900.0 54.07
2020-12-18 56.0 54.0 54.54 54.37 2317600.0 54.37
2020-12-17 55.22 53.75 54.5 54.58 1519600.0 54.58
2020-12-16 54.26 52.1 53.13 53.94 1272800.0 53.94
2020-12-15 53.0 50.33 50.6 52.74 2406200.0 52.74
2020-12-14 50.86 47.7 47.93 49.84 1829000.0 49.84
2020-12-11 48.03 46.26 46.26 47.42 1486500.0 47.42
2020-12-10 47.11 45.3 46.21 46.59 2775500.0 46.59
2020-12-09 48.95 46.24 48.26 46.46 2675400.0 46.46
2020-12-08 48.67 46.52 47.38 48.29 1390300.0 48.29
2020-12-07 48.56 47.02 48.02 47.39 515700.0 47.39
2020-12-04 48.74 48.0 48.22 48.17 742100.0 48.17
2020-12-03 49.08 47.76 48.92 47.85 1282900.0 47.85
2020-12-02 48.94 47.78 47.83 47.97 762400.0 47.97
2020-12-01 49.75 47.38 48.24 48.44 1769100.0 48.44
2020-11-30 48.14 46.14 47.99 47.36 1500100.0 47.36
2020-11-27 48.62 47.27 48.18 47.68 946400.0 47.68
2020-11-25 48.92 46.94 47.16 48.14 1920800.0 48.14
2020-11-24 46.86 43.74 44.6 46.62 2413200.0 46.62
2020-11-23 44.22 42.39 42.99 44.0 1604900.0 44.0
2020-11-20 44.02 42.2 44.02 42.57 2445700.0 42.57
2020-11-19 45.09 42.22 43.99 43.94 4600300.0 43.94
2020-11-18 45.51 43.79 45.19 43.94 2374600.0 43.94
2020-11-17 45.49 43.78 43.78 45.24 2579800.0 45.24
2020-11-16 44.81 43.6 44.09 44.22 1486700.0 44.22
2020-11-13 44.09 42.97 43.69 43.64 906600.0 43.64
2020-11-12 44.9 42.7 44.08 43.37 1199100.0 43.37
2020-11-11 45.31 43.9 44.29 44.28 1445100.0 44.28
2020-11-10 44.02 41.12 43.32 43.81 2954400.0 43.81
2020-11-09 45.51 43.16 45.16 43.6 2912600.0 43.6
2020-11-06 44.72 43.04 43.88 44.22 1222400.0 44.22
2020-11-05 43.73 41.72 42.13 43.63 1366100.0 43.63
2020-11-04 41.72 39.44 39.44 40.84 1834300.0 40.84
2020-11-03 39.47 37.5 37.95 38.6 1777500.0 38.6
2020-11-02 37.88 36.67 37.17 37.49 2225300.0 37.49
2020-10-30 38.25 35.58 36.86 36.61 2262700.0 36.61
2020-10-29 37.97 36.54 36.72 37.37 990000.0 37.37
2020-10-28 38.01 36.42 37.89 36.52 1164100.0 36.52
2020-10-27 39.64 38.57 39.21 38.81 699400.0 38.81
2020-10-26 40.1 37.63 39.81 38.84 1470100.0 38.84
2020-10-23 40.59 38.81 39.57 40.48 1408400.0 40.48
2020-10-22 41.66 39.33 40.63 39.35 1200800.0 39.35
2020-10-21 40.86 39.05 39.48 40.44 1129700.0 40.44
2020-10-20 39.77 38.44 38.87 39.23 1528400.0 39.23
2020-10-19 40.52 38.65 39.79 38.74 688700.0 38.74
2020-10-16 40.23 39.33 39.57 39.46 1067000.0 39.46
2020-10-15 39.59 38.6 38.64 39.19 1020800.0 39.19
2020-10-14 41.1 39.1 40.67 39.54 1010500.0 39.54
2020-10-13 41.29 40.1 40.99 40.45 659600.0 40.45
2020-10-12 42.59 40.87 42.59 40.89 791300.0 40.89
2020-10-09 42.82 40.57 41.0 41.85 947200.0 41.85
2020-10-08 41.0 40.0 40.46 40.88 903800.0 40.88
2020-10-07 40.09 38.39 39.18 40.0 1246700.0 40.0
2020-10-06 39.79 38.22 38.99 38.53 756800.0 38.53
2020-10-05 38.94 37.73 38.34 38.78 842800.0 38.78
2020-10-02 39.0 37.88 38.03 38.52 1372800.0 38.52
2020-10-01 39.34 38.02 38.4 39.14 1996900.0 39.14
2020-09-30 38.88 37.08 37.81 37.71 1733700.0 37.71
2020-09-29 37.92 37.11 37.8 37.54 733400.0 37.54
2020-09-28 38.74 37.49 38.28 37.73 844200.0 37.73
2020-09-25 37.67 35.81 36.44 37.3 967900.0 37.3
2020-09-24 36.85 35.52 35.79 36.37 1072900.0 36.37
2020-09-23 38.89 36.32 38.5 36.33 1136700.0 36.33
2020-09-22 39.03 37.44 37.97 38.84 832200.0 38.84
2020-09-21 37.72 35.5 36.28 37.52 766800.0 37.52
2020-09-18 37.75 36.72 37.45 37.5 1236900.0 37.5
2020-09-17 37.72 36.26 36.28 37.49 2320400.0 37.49
2020-09-16 38.01 37.12 37.59 37.25 1830100.0 37.25
2020-09-15 37.55 36.62 37.03 37.26 1941200.0 37.26
2020-09-14 36.47 35.67 35.85 36.29 1626700.0 36.29
2020-09-11 36.76 34.92 36.76 35.16 1927500.0 35.16
2020-09-10 38.55 36.48 37.68 36.65 1042400.0 36.65
2020-09-09 38.17 36.39 38.05 37.26 1815700.0 37.26
2020-09-08 38.34 35.47 36.23 37.34 2216800.0 37.34
2020-09-04 40.91 37.3 40.01 39.12 1943400.0 39.12
2020-09-03 42.0 39.13 41.8 39.82 2796500.0 39.82
2020-09-02 44.36 41.59 44.25 42.47 2114600.0 42.47
2020-09-01 44.38 42.32 42.63 43.8 1279800.0 43.8
2020-08-31 44.36 41.85 44.27 42.14 1981800.0 42.14
2020-08-28 45.76 43.08 45.51 44.21 3546000.0 44.21
2020-08-27 45.04 43.51 44.84 44.19 1711200.0 44.19
2020-08-26 45.46 43.98 45.34 44.19 1738000.0 44.19
2020-08-25 44.79 43.14 43.82 44.75 1640900.0 44.75
2020-08-24 44.06 43.3 43.86 43.82 1956500.0 43.82
2020-08-21 43.13 41.98 41.98 43.09 1328100.0 43.09
2020-08-20 42.03 40.9 41.3 42.01 1107400.0 42.01
2020-08-19 44.13 41.59 43.2 41.87 1649000.0 41.87
2020-08-18 43.09 41.02 41.29 42.69 2058300.0 42.69
2020-08-17 41.66 39.75 39.98 41.15 1722100.0 41.15
2020-08-14 40.22 39.44 40.01 39.55 927600.0 39.55
2020-08-13 40.37 38.93 39.16 40.12 1803700.0 40.12
2020-08-12 39.79 38.0 38.0 39.14 1452800.0 39.14
2020-08-11 39.19 36.87 38.51 37.74 1336500.0 37.74
2020-08-10 41.2 37.78 40.65 38.24 1404800.0 38.24
2020-08-07 41.41 39.41 40.01 40.22 1480300.0 40.22
2020-08-06 40.75 39.03 39.42 40.5 1662800.0 40.5
2020-08-05 40.25 38.71 39.5 39.51 1290100.0 39.51
2020-08-04 39.14 37.98 38.68 39.0 1134400.0 39.0
2020-08-03 39.16 38.01 38.49 38.71 1339100.0 38.71
2020-07-31 39.6 37.39 38.88 38.23 1382100.0 38.23
2020-07-30 39.8 38.19 38.88 39.41 1034500.0 39.41
2020-07-29 39.66 38.02 38.29 39.52 1564900.0 39.52
2020-07-28 38.62 37.65 38.21 37.67 764600.0 37.67
2020-07-27 38.38 37.46 37.6 37.9 1566700.0 37.9
2020-07-24 37.45 36.05 36.75 37.14 527500.0 37.14
2020-07-23 39.02 36.89 38.24 37.26 988400.0 37.26
2020-07-22 38.78 37.66 37.9 38.67 808200.0 38.67
2020-07-21 38.68 37.66 38.64 37.87 699900.0 37.87
2020-07-20 38.42 36.15 36.15 38.22 1384500.0 38.22
2020-07-17 36.17 35.12 35.46 36.11 1092600.0 36.11
2020-07-16 35.63 34.53 35.63 35.07 1124400.0 35.07
2020-07-15 36.69 35.36 36.15 35.96 1291000.0 35.96
2020-07-14 35.24 33.78 34.55 35.19 1415100.0 35.19
2020-07-13 37.9 34.91 37.7 35.11 2825200.0 35.11
2020-07-10 37.7 36.72 37.68 37.17 836100.0 37.17
2020-07-09 39.18 37.34 39.17 37.5 995300.0 37.5
2020-07-08 39.53 38.11 38.88 38.69 1569000.0 38.69
2020-07-07 40.47 37.57 37.98 38.79 2443100.0 38.79
2020-07-06 39.06 37.77 38.2 37.89 2575600.0 37.89
2020-07-02 37.73 35.91 36.0 37.46 2912400.0 37.46
2020-07-01 35.97 35.12 35.39 35.94 1661400.0 35.94
2020-06-30 35.68 34.83 34.83 35.34 966800.0 35.34
2020-06-29 35.21 33.72 34.64 35.16 1281700.0 35.16
2020-06-26 35.55 34.15 35.33 34.27 696200.0 34.27
2020-06-25 35.67 34.39 34.99 35.49 819100.0 35.49
2020-06-24 36.06 34.42 35.81 35.0 2318300.0 35.0
2020-06-23 36.93 36.01 36.43 36.35 2903200.0 36.35
2020-06-22 36.68 35.87 36.25 35.98 1417000.0 35.98
2020-06-19 37.47 36.11 37.47 36.13 2060200.0 36.13
2020-06-18 37.16 36.27 36.67 36.49 1766700.0 36.49
2020-06-17 37.88 36.82 37.28 36.96 1084000.0 36.96
2020-06-16 38.12 36.13 37.67 37.18 1715600.0 37.18
2020-06-15 36.16 33.17 34.52 36.0 3296300.0 36.0
2020-06-12 37.05 35.37 36.01 36.93 1443000.0 36.93
2020-06-11 36.28 34.45 35.6 34.69 2123200.0 34.69
2020-06-10 38.54 36.37 37.66 37.93 1667000.0 37.93
2020-06-09 38.04 35.82 36.16 37.5 1645900.0 37.5
2020-06-08 37.13 35.77 36.96 36.8 1434600.0 36.8
2020-06-05 37.02 35.83 36.5 36.63 3581700.0 36.63
2020-06-04 35.56 33.64 33.64 35.49 1596800.0 35.49
2020-06-03 34.9 32.3 32.84 34.86 3136800.0 34.86
2020-06-02 33.82 31.78 33.52 32.32 3264600.0 32.32
2020-06-01 33.63 31.45 31.77 33.02 3325000.0 33.02
2020-05-29 32.22 30.02 31.4 31.73 5420300.0 31.73
2020-05-28 31.59 29.45 31.1 29.81 3570500.0 29.81
2020-05-27 32.83 29.83 30.91 30.26 5315000.0 30.26
2020-05-26 28.34 27.15 27.83 28.1 3589000.0 28.1
2020-05-22 26.48 25.95 26.4 26.3 1804400.0 26.3
2020-05-21 27.15 25.88 26.91 26.22 1819900.0 26.22
2020-05-20 27.9 26.8 27.6 26.93 1406100.0 26.93
2020-05-19 28.0 26.24 26.5 27.32 2336700.0 27.32
2020-05-18 27.58 25.93 26.15 27.34 1824100.0 27.34
2020-05-15 24.96 22.5 22.92 24.65 3847200.0 24.65
2020-05-14 24.29 21.92 23.45 23.0 3943100.0 23.0
2020-05-13 26.27 22.11 26.05 23.67 3757400.0 23.67
2020-05-12 28.09 25.85 28.03 26.0 3841800.0 26.0
2020-05-11 28.43 27.69 28.15 27.73 1894200.0 27.73
2020-05-08 28.68 27.52 28.27 28.63 923900.0 28.63
2020-05-07 29.71 27.47 29.32 27.99 2585300.0 27.99
2020-05-06 28.94 27.61 27.85 28.85 2874700.0 28.85
2020-05-05 27.74 25.62 25.62 27.18 5263800.0 27.18
2020-05-04 26.08 24.7 24.7 26.08 2202300.0 26.08
2020-05-01 25.56 24.37 24.58 25.56 1771100.0 25.56
2020-04-30 25.61 24.35 24.83 25.33 2467800.0 25.33
2020-04-29 25.46 23.61 23.94 25.4 3245000.0 25.4
2020-04-28 23.36 22.14 22.51 23.1 1432000.0 23.1
2020-04-27 21.82 20.67 21.4 21.55 1104300.0 21.55
2020-04-24 22.15 20.5 22.0 20.64 1885200.0 20.64
2020-04-23 22.65 21.72 21.99 22.03 1833300.0 22.03
2020-04-22 21.72 20.43 20.76 21.53 1039500.0 21.53
2020-04-21 20.72 19.27 20.1 19.98 2712700.0 19.98
2020-04-20 21.29 20.48 21.0 21.06 1301100.0 21.06
2020-04-17 22.71 21.16 21.82 21.61 1845500.0 21.61
2020-04-16 21.57 20.46 21.22 21.06 1641500.0 21.06
2020-04-15 20.91 20.02 20.75 20.76 1687800.0 20.76
2020-04-14 22.73 21.0 21.18 21.26 1884200.0 21.26
2020-04-13 21.93 20.21 21.89 20.44 1445300.0 20.44
2020-04-09 23.17 21.54 22.39 21.81 1925600.0 21.81
2020-04-08 22.32 19.77 20.28 21.73 2147700.0 21.73
2020-04-07 22.06 19.71 21.0 20.04 1490500.0 20.04
2020-04-06 19.95 18.1 18.34 19.75 3125300.0 19.75
2020-04-03 18.88 17.14 18.88 17.32 1661700.0 17.32
2020-04-02 19.66 18.06 18.27 18.9 1713200.0 18.9
2020-04-01 19.01 17.66 17.72 18.5 2719500.0 18.5
2020-03-31 19.7 18.99 19.62 19.33 2069500.0 19.33
2020-03-30 19.68 18.39 19.01 19.46 2522900.0 19.46
2020-03-27 20.51 18.75 20.33 18.82 2763300.0 18.82
2020-03-26 21.66 20.13 20.48 21.5 2490900.0 21.5
2020-03-25 21.25 17.2 17.25 19.99 3981100.0 19.99
2020-03-24 18.1 15.91 16.32 16.87 3089000.0 16.87
2020-03-23 16.27 13.81 16.1 14.95 4888300.0 14.95
2020-03-20 18.57 15.91 17.52 15.95 3683300.0 15.95
2020-03-19 17.24 13.58 15.6 16.91 4049700.0 16.91
2020-03-18 18.47 13.66 18.14 15.71 5614600.0 15.71
2020-03-17 20.99 17.69 20.82 19.93 3872900.0 19.93
2020-03-16 21.15 18.66 18.66 20.19 3204600.0 20.19
2020-03-13 23.48 21.4 23.09 23.31 5586900.0 23.31
2020-03-12 23.75 20.25 23.41 20.93 3072600.0 20.93
2020-03-11 27.16 24.92 26.36 25.94 2795700.0 25.94
2020-03-10 27.48 24.72 25.28 27.37 2823700.0 27.37
2020-03-09 26.02 22.73 26.01 24.18 5273900.0 24.18
2020-03-06 28.35 26.52 28.32 27.5 2963600.0 27.5
2020-03-05 32.33 29.4 31.77 29.51 1652200.0 29.51
2020-03-04 33.46 31.65 33.28 32.67 1931000.0 32.67
2020-03-03 33.59 31.6 32.26 32.53 2639600.0 32.53
2020-03-02 32.24 30.49 31.9 31.9 2542600.0 31.9
2020-02-28 31.63 28.61 30.43 31.37 9873000.0 31.37
2020-02-27 35.41 32.69 33.42 32.74 3865400.0 32.74
2020-02-26 35.05 33.84 33.92 34.57 3386600.0 34.57
2020-02-25 35.54 33.33 35.11 34.03 1871900.0 34.03
2020-02-24 35.29 33.8 34.1 34.68 1736700.0 34.68
2020-02-21 37.01 35.32 37.01 36.58 2578600.0 36.58
2020-02-20 37.3 35.28 36.62 37.13 2562200.0 37.13
2020-02-19 37.36 35.02 35.1 36.88 1866200.0 36.88
2020-02-18 35.32 34.41 34.96 34.87 588500.0 34.87