Premium
PagSeguro Digital Ltd (PAGS)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 11.6809116809 | 7.02 | 7.85 | 7 | 5275272 | 7.34827805 | CS |
| 4 | 1.41 | 21.9284603421 | 6.43 | 7.85 | 6.11 | 4769597 | 6.88150919 | CS |
| 12 | -0.5 | -5.99520383693 | 8.34 | 8.55 | 6.11 | 5880922 | 7.21279098 | CS |
| 26 | -3.48 | -30.74204947 | 11.32 | 14.82 | 6.11 | 5771887 | 8.6837247 | CS |
| 52 | -5.44 | -40.9638554217 | 13.28 | 14.98 | 6.11 | 4384811 | 10.05590761 | CS |
| 156 | -9.66 | -55.2 | 17.5 | 22.28 | 6.11 | 4125345 | 10.9848992 | CS |
| 260 | -26.12 | -76.91401649 | 33.96 | 62.83 | 6.11 | 3361876 | 18.38606834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 7.84 | 0.55 | 7.54 | 7.28 | 7.88 | 7.28 | 6261769 |
| 1738626000 | 7.29 | -0.16 | -2.15 | 7.24 | 7.4452 | 7.17 | 6322954 |
| 1738366800 | 7.45 | -0.2 | -2.61 | 7.69 | 7.82 | 7.42 | 5334711 |
| 1738280400 | 7.65 | 0.59 | 8.36 | 7.14 | 7.74 | 7.14 | 6553435 |
| 1738194000 | 7.06 | -0.04 | -0.56 | 7.07 | 7.24 | 7 | 3105701 |
| 1738107600 | 7.1 | 0.09 | 1.28 | 7.02 | 7.27 | 7.02 | 5059559 |
| 1738021200 | 7.01 | 0.31 | 4.63 | 6.75 | 7.03 | 6.75 | 7954220 |
| 1737762000 | 6.7 | 0.05 | 0.75 | 6.69 | 6.9 | 6.69 | 5344667 |
| 1737675600 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1737589200 | 6.65 | 0.09 | 1.37 | 6.53 | 6.94 | 6.53 | 4011886 |
| 1737502800 | 6.5599999 | -0.16 | -2.38 | 6.78 | 6.78 | 6.5 | 4030203 |
| 1737157200 | 6.72 | 0.08 | 1.20 | 6.68 | 6.85 | 6.61 | 3588815 |
| 1737070800 | 6.64 | -0.28 | -4.05 | 6.59 | 6.775 | 6.5 | 4881463 |
| 1736984400 | 6.92 | 0.28 | 4.22 | 6.85 | 6.95 | 6.71 | 3759365 |
| 1736898000 | 6.64 | 0.02 | 0.30 | 6.65 | 6.68 | 6.51 | 3662907 |
| 1736811600 | 6.62 | 0.26 | 4.09 | 6.35 | 6.6449999 | 6.26 | 3843402 |
| 1736552400 | 6.36 | 0.09 | 1.44 | 6.19 | 6.38 | 6.11 | 5282672 |
| 1736379600 | 6.2699999 | -0.3 | -4.57 | 6.46 | 6.48 | 6.26 | 4267749 |
| 1736293200 | 6.57 | 0.23 | 3.63 | 6.43 | 6.59 | 6.38 | 4079436 |
| 1736206800 | 6.34 | 0.06 | 0.96 | 6.43 | 6.595 | 6.3218 | 2766463 |
| 1735947600 | 6.28 | -0.13 | -2.03 | 6.43 | 6.46 | 6.24 | 5328649 |
| 1735861200 | 6.41 | 0.15 | 2.40 | 6.35 | 6.61 | 6.2686 | 4235944 |
| 1735688400 | 6.26 | 0.07 | 1.13 | 6.22 | 6.3099999 | 6.195 | 2360315 |
| 1735602000 | 6.19 | -0.19 | -2.98 | 6.38 | 6.38 | 6.18 | 2999370 |
| 1735342800 | 6.38 | -0.09 | -1.39 | 6.4 | 6.48 | 6.3099999 | 3636589 |
| 1735256400 | 6.47 | 0.09 | 1.41 | 6.33 | 6.5199999 | 6.26 | 3221546 |
| 1735077840 | 6.38 | 0.06 | 0.95 | 6.32 | 6.38 | 6.23 | 1889589 |
| 1734997200 | 6.32 | -0.08 | -1.25 | 6.35 | 6.37 | 6.24 | 3778022 |
| 1734738000 | 6.4 | 0.14 | 2.24 | 6.24 | 6.45 | 6.2 | 8045524 |
| 1734651600 | 6.26 | 0.04 | 0.64 | 6.32 | 6.36 | 6.11 | 7705602 |
| 1734565200 | 6.22 | -0.55 | -8.12 | 6.76 | 6.78 | 6.18 | 7080656 |
| 1734478800 | 6.77 | 0.06 | 0.89 | 6.7 | 7.085 | 6.65 | 7993181 |
| 1734392400 | 6.71 | -0.34 | -4.82 | 7.01 | 7.01 | 6.68 | 5333923 |
| 1734133200 | 7.05 | 0.1 | 1.44 | 6.97 | 7.13 | 6.92 | 5175584 |
| 1734046800 | 6.95 | -0.15 | -2.11 | 7.01 | 7.11 | 6.82 | 6062556 |
| 1733960400 | 7.1 | 0.01 | 0.14 | 7.16 | 7.3 | 6.92 | 5085568 |
| 1733874000 | 7.09 | -0.05 | -0.70 | 7.06 | 7.2 | 6.94 | 6542079 |
| 1733787600 | 7.14 | 0.03 | 0.42 | 7.25 | 7.46 | 7.09 | 6354296 |
| 1733528400 | 7.11 | -0.25 | -3.40 | 7.39 | 7.4262 | 7.08 | 6196055 |
| 1733442000 | 7.36 | -0.12 | -1.60 | 7.53 | 7.69 | 7.33 | 6062234 |
| 1733355600 | 7.48 | 0.15 | 2.05 | 7.36 | 7.67 | 7.33 | 6236426 |
| 1733269200 | 7.33 | -0.27 | -3.55 | 7.64 | 7.7 | 7.33 | 4424122 |
| 1733182800 | 7.6 | 0.26 | 3.54 | 7.46 | 7.63 | 7.145 | 7958886 |
| 1732917840 | 7.34 | -0.44 | -5.66 | 7.36 | 7.49 | 7.2 | 6793849 |
| 1732750800 | 7.78 | -0.39 | -4.77 | 8.25 | 8.475 | 7.78 | 8729627 |
| 1732664400 | 8.17 | -0.05 | -0.61 | 8.15 | 8.4058 | 8.11 | 8296278 |
| 1732578000 | 8.22 | 0.28 | 3.53 | 8.0399999 | 8.255 | 8 | 32429895 |
| 1732318800 | 7.94 | 0.43 | 5.73 | 7.59 | 8.18 | 7.56 | 6219641 |
| 1732232400 | 7.51 | -0.03 | -0.40 | 7.61 | 7.66 | 7.48 | 4459482 |
| 1732146000 | 7.54 | -0.02 | -0.26 | 7.56 | 7.568 | 7.44 | 3308672 |
| 1732059600 | 7.56 | -0.03 | -0.40 | 7.47 | 7.67 | 7.35 | 4976295 |
| 1731973200 | 7.59 | -0.05 | -0.65 | 7.66 | 7.875 | 7.56 | 4417662 |
| 1731714000 | 7.64 | -0.18 | -2.30 | 7.89 | 7.94 | 7.56 | 6226988 |
| 1731627600 | 7.82 | -0.27 | -3.34 | 8.14 | 8.53 | 7.62 | 12254843 |
| 1731541200 | 8.09 | -0.42 | -4.94 | 8.49 | 8.5399999 | 8.06 | 7304545 |
| 1731454800 | 8.51 | 0.09 | 1.07 | 8.34 | 8.55 | 8.25 | 4595666 |
| 1731368400 | 8.42 | 0.3 | 3.69 | 8.2 | 8.44 | 8.13 | 3619949 |
| 1731109200 | 8.1199999 | 0.11 | 1.37 | 7.96 | 8.145 | 7.895 | 3274639 |
| 1731022800 | 8.01 | -0.22 | -2.67 | 8.23 | 8.25 | 7.935 | 5533025 |
| 1730936400 | 8.23 | 0.03 | 0.37 | 8.25 | 8.31 | 8.01 | 9104884 |
| 1730850000 | 8.2 | -0.04 | -0.49 | 8.21 | 8.32 | 8.0149 | 3529707 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
