Premium
PagSeguro Digital Ltd (PAGS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 3.91705069124 | 8.68 | 9.17 | 8.61 | 3950475 | 8.88105755 | CS |
| 4 | -0.31 | -3.32261521972 | 9.33 | 9.52 | 8.49 | 3482214 | 8.86970299 | CS |
| 12 | -1.36 | -13.1021194605 | 10.38 | 11.82 | 8.49 | 3623335 | 9.63226043 | CS |
| 26 | -0.65 | -6.72182006205 | 9.67 | 12.32 | 8.49 | 3824033 | 10.08265866 | CS |
| 52 | -0.43 | -4.55026455026 | 9.45 | 12.32 | 7.735 | 4235145 | 9.65751437 | CS |
| 156 | -0.39 | -4.14452709883 | 9.41 | 14.98 | 6.11 | 4377217 | 9.62245249 | CS |
| 260 | -46.21 | -83.6682962158 | 55.23 | 61.65 | 6.11 | 4073209 | 12.52471479 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 9.07 | 0.33 | 3.78 | 8.69 | 9.17 | 8.69 | 6835308 |
| 1782427200 | 8.74 | -0.03 | -0.34 | 8.83 | 8.875 | 8.61 | 1823219 |
| 1782340800 | 8.77 | 0.01 | 0.11 | 8.76 | 8.985 | 8.75 | 2509295 |
| 1782254400 | 8.76 | -0.05 | -0.57 | 8.72 | 8.8699999 | 8.64 | 2912550 |
| 1782168000 | 8.81 | -0.01 | -0.11 | 8.68 | 8.97 | 8.68 | 5672004 |
| 1781822400 | 8.82 | -0.09 | -1.01 | 8.96 | 9.0199 | 8.73 | 6591014 |
| 1781736000 | 8.91 | -0.07 | -0.78 | 8.99 | 9.33 | 8.885 | 4092525 |
| 1781649600 | 8.98 | 0.11 | 1.24 | 8.98 | 9.035 | 8.89 | 2122652 |
| 1781563200 | 8.8699999 | -0.09 | -1.00 | 9.1199999 | 9.22 | 8.83 | 2660618 |
| 1781304000 | 8.96 | 0.02 | 0.22 | 9.0399999 | 9.07 | 8.88 | 2484709 |
| 1781217600 | 8.94 | 0.39 | 4.56 | 8.64 | 8.985 | 8.59 | 3049170 |
| 1781131200 | 8.55 | -0.19 | -2.17 | 8.61 | 8.7559 | 8.535 | 3782776 |
| 1781044800 | 8.74 | 0.21 | 2.46 | 8.65 | 8.76 | 8.535 | 2141778 |
| 1780958400 | 8.53 | 0 | 0.00 | 8.68 | 8.68 | 8.4949999 | 2579416 |
| 1780699200 | 8.53 | -0.28 | -3.18 | 8.7 | 8.9 | 8.49 | 3421199 |
| 1780612800 | 8.81 | 0.04 | 0.46 | 8.8699999 | 8.94 | 8.72 | 2125470 |
| 1780526400 | 8.77 | -0.45 | -4.88 | 9.1 | 9.11 | 8.69 | 3820187 |
| 1780440000 | 9.22 | -0.21 | -2.23 | 9.31 | 9.35 | 9.18 | 4407006 |
| 1780353600 | 9.43 | 0.08 | 0.86 | 9.33 | 9.52 | 9.2505 | 3131164 |
| 1780094400 | 9.35 | 0.02 | 0.21 | 9.36 | 9.445 | 9.26 | 3052036 |
| 1780008000 | 9.33 | 0.06 | 0.65 | 9.21 | 9.48 | 9.16 | 2188348 |
| 1779921600 | 9.27 | 0.05 | 0.54 | 9.25 | 9.44 | 9.23 | 2839329 |
| 1779835200 | 9.22 | 0.08 | 0.88 | 9.2 | 9.28 | 9.05 | 3486635 |
| 1779489600 | 9.14 | -0.18 | -1.93 | 9.32 | 9.36 | 9.0399999 | 2627311 |
| 1779403200 | 9.32 | 0 | 0.00 | 9.13 | 9.46 | 9.0283 | 3337076 |
| 1779316800 | 9.32 | 0.37 | 4.13 | 8.99 | 9.425 | 8.96 | 3104678 |
| 1779230400 | 8.95 | -0.23 | -2.51 | 9.0399999 | 9.1 | 8.85 | 6479250 |
| 1779144000 | 9.18 | 0.32 | 3.61 | 8.8 | 9.2899999 | 8.8 | 5539486 |
| 1778884800 | 8.86 | -0.15 | -1.66 | 8.74 | 8.91 | 8.63 | 5085656 |
| 1778798400 | 9.01 | 0.38 | 4.40 | 8.71 | 9.1649999 | 8.71 | 3563401 |
| 1778712000 | 8.63 | -1.15 | -11.76 | 9.6 | 9.6 | 8.6 | 10528110 |
| 1778625600 | 9.78 | 0.04 | 0.41 | 9.64 | 9.9 | 9.6199999 | 2997941 |
| 1778539200 | 9.74 | -0.35 | -3.47 | 10.06 | 10.08 | 9.64 | 2632609 |
| 1778280000 | 10.09 | -0.03 | -0.30 | 10.23 | 10.2898 | 10.06 | 2189165 |
| 1778193600 | 10.12 | -0.29 | -2.79 | 10.46 | 10.46 | 10.115 | 4056141 |
| 1778107200 | 10.41 | 0.51 | 5.15 | 10.03 | 10.475 | 10.02 | 3463254 |
| 1778020800 | 9.9 | 0.15 | 1.54 | 9.86 | 10 | 9.746 | 3106194 |
| 1777934400 | 9.75 | -0.12 | -1.22 | 9.84 | 10.055 | 9.6968 | 2871560 |
| 1777675200 | 9.8699999 | -0.15 | -1.50 | 10.09 | 10.13 | 9.855 | 2874536 |
| 1777588800 | 10.02 | 0.16 | 1.62 | 9.95 | 10.035 | 9.77 | 3369538 |
| 1777502400 | 9.86 | -0.25 | -2.47 | 9.98 | 10.035 | 9.77 | 2322911 |
| 1777416000 | 10.11 | -0.14 | -1.37 | 10.19 | 10.3 | 10 | 3163294 |
| 1777329600 | 10.25 | 0.01 | 0.10 | 10.21 | 10.38 | 10.18 | 2506801 |
| 1777070400 | 10.24 | 0.05 | 0.49 | 10.25 | 10.34 | 10.01 | 3139716 |
| 1776984000 | 10.19 | -0.57 | -5.30 | 10.61 | 10.66 | 10.115 | 4168220 |
| 1776897600 | 10.76 | -0.33 | -2.98 | 10.98 | 11 | 10.58 | 4040414 |
| 1776811200 | 11.09 | -0.23 | -2.03 | 11.4 | 11.52 | 11.02 | 2951040 |
| 1776724800 | 11.32 | 0.06 | 0.53 | 11.15 | 11.38 | 10.9124 | 3276750 |
| 1776465600 | 11.26 | -0.32 | -2.76 | 11.77 | 11.82 | 11.245 | 3418949 |
| 1776379200 | 11.58 | 0.24 | 2.12 | 11.32 | 11.64 | 11.29 | 3247556 |
| 1776292800 | 11.34 | 0.44 | 4.04 | 11 | 11.41 | 11 | 5270241 |
| 1776206400 | 10.9 | 0.1 | 0.93 | 10.91 | 11.06 | 10.86 | 2705013 |
| 1776120000 | 10.8 | 0.13 | 1.22 | 10.58 | 10.8 | 10.435 | 3908064 |
| 1775860800 | 10.67 | 0.02 | 0.19 | 10.81 | 10.89 | 10.58 | 4756516 |
| 1775774400 | 10.65 | -0.11 | -1.02 | 10.76 | 10.91 | 10.425 | 4280823 |
| 1775688000 | 10.76 | 0.22 | 2.09 | 11.24 | 11.3306 | 10.65 | 2760932 |
| 1775601600 | 10.54 | -0.09 | -0.85 | 10.5 | 10.54 | 10.289 | 3934788 |
| 1775515200 | 10.63 | 0.29 | 2.80 | 10.38 | 10.77 | 10.37 | 4747105 |
| 1775169600 | 10.34 | -0.19 | -1.80 | 10.2 | 10.61 | 9.99 | 2825056 |
| 1775083200 | 10.53 | 0.51 | 5.09 | 10.4 | 10.735 | 10.33 | 5460082 |
| 1774996800 | 10.02 | 0.31 | 3.19 | 9.88 | 10.04 | 9.6649999 | 2794232 |
| 1774910400 | 9.71 | 0.06 | 0.62 | 9.74 | 9.925 | 9.645 | 2576989 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
