XNYS
Datos históricos de PagSeguro Digital Ltd.
PagSeguro Digital Ltd. · PAGS
$11.20
▲ +0.04 (+0.36%)
Última operación · 10/10/2026, 19:34:25 UTC
- Variación en el periodo
- +26.1%
- Máximo
- US$12.32
- 29 de enero de 2026
- Mínimo
- US$8.42
- 20 de agosto de 2026
- Volumen medio diario
- 3.82 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.81 | 11.17 | 10.73 | 11.16 | +4.49% | 5.27 M |
| 8 oct 2026 | 10.42 | 10.83 | 10.36 | 10.68 | +1.62% | 5.54 M |
| 7 oct 2026 | 10.64 | 10.93 | 10.49 | 10.51 | −1.96% | 4.98 M |
| 6 oct 2026 | 10.96 | 11.12 | 10.61 | 10.72 | −2.10% | 7.44 M |
| 5 oct 2026 | 10.30 | 11.20 | 10.30 | 10.95 | +21.40% | 18.83 M |
| 2 oct 2026 | 8.98 | 9.02 | 8.69 | 9.02 | +1.69% | 3.8 M |
| 1 oct 2026 | 8.96 | 9.09 | 8.66 | 8.87 | −0.34% | 3.02 M |
| 30 sep 2026 | 8.91 | 9.04 | 8.73 | 8.90 | +1.14% | 5.61 M |
| 29 sep 2026 | 8.85 | 8.93 | 8.70 | 8.80 | −1.12% | 3.72 M |
| 28 sep 2026 | 8.94 | 9.04 | 8.81 | 8.90 | −1.66% | 2.77 M |
| 25 sep 2026 | 9.04 | 9.19 | 8.96 | 9.05 | +0.33% | 1.62 M |
| 24 sep 2026 | 9.06 | 9.15 | 8.93 | 9.02 | −0.77% | 2.53 M |
| 23 sep 2026 | 9.33 | 9.45 | 9.06 | 9.09 | −3.30% | 2 M |
| 22 sep 2026 | 9.41 | 9.56 | 9.10 | 9.40 | −0.74% | 4.28 M |
| 21 sep 2026 | 9.20 | 9.51 | 9.18 | 9.47 | +2.27% | 2.1 M |
| 18 sep 2026 | 9.55 | 9.56 | 9.25 | 9.26 | −3.14% | 5.04 M |
| 17 sep 2026 | 9.53 | 9.67 | 9.32 | 9.56 | +0.95% | 3.7 M |
| 16 sep 2026 | 9.39 | 9.49 | 9.20 | 9.47 | −1.56% | 3.18 M |
| 15 sep 2026 | 9.94 | 10.01 | 9.61 | 9.62 | −3.12% | 2.56 M |
| 14 sep 2026 | 10.00 | 10.04 | 9.81 | 9.93 | −1.88% | 2.74 M |
| 11 sep 2026 | 10.11 | 10.32 | 10.05 | 10.12 | −0.10% | 2.85 M |
| 10 sep 2026 | 9.55 | 10.16 | 9.55 | 10.13 | +5.41% | 3.25 M |
| 9 sep 2026 | 9.71 | 9.80 | 9.53 | 9.61 | −1.44% | 4.8 M |
| 8 sep 2026 | 9.91 | 10.01 | 9.71 | 9.75 | +0.21% | 1.94 M |
| 4 sep 2026 | 9.96 | 9.96 | 9.65 | 9.73 | −2.31% | 1.97 M |
| 3 sep 2026 | 9.92 | 9.99 | 9.70 | 9.96 | +1.22% | 4.05 M |
| 2 sep 2026 | 9.38 | 9.90 | 9.30 | 9.84 | +7.66% | 3.96 M |
| 1 sep 2026 | 8.95 | 9.40 | 8.95 | 9.14 | +1.33% | 3.86 M |
| 31 ago 2026 | 8.93 | 9.10 | 8.93 | 9.02 | +1.46% | 2.56 M |
| 28 ago 2026 | 8.95 | 9.02 | 8.84 | 8.89 | −0.45% | 1.62 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.