Premium
PagSeguro Digital Ltd (PAGS34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 5.96330275229 | 8.72 | 9.25 | 8.53 | 48045 | 8.85673099 | DR |
| 4 | 1.16 | 14.3564356436 | 8.08 | 9.28 | 7.76 | 40935 | 8.6711134 | DR |
| 12 | 0.28 | 3.125 | 8.96 | 9.8 | 7.48 | 79184 | 8.60904203 | DR |
| 26 | -4.88 | -34.5609065156 | 14.12 | 16.14 | 7.48 | 103012 | 10.19621207 | DR |
| 52 | -3.82 | -29.2496171516 | 13.06 | 16.14 | 7.48 | 78440 | 11.26470626 | DR |
| 156 | -8.76 | -48.6666666667 | 18 | 21.53 | 6.95 | 58212 | 11.09308359 | DR |
| 260 | -47.76 | -83.7894736842 | 57 | 73.65 | 6.95 | 50593 | 16.84959926 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 9.24 | 0.47 | 5.36 | 8.8699999 | 9.25 | 8.84 | 47379 |
| 1739482140 | 8.77 | -0.08 | -0.90 | 8.84 | 8.92 | 8.6 | 47058 |
| 1739395740 | 8.85 | -0.2 | -2.21 | 8.9 | 8.98 | 8.55 | 62791 |
| 1739309400 | 9.05 | 0.02 | 0.22 | 8.98 | 9.05 | 8.66 | 36824 |
| 1739222940 | 9.03 | 0.29 | 3.32 | 8.74 | 9.03 | 8.61 | 28647 |
| 1738963800 | 8.74 | 0.02 | 0.23 | 8.72 | 8.88 | 8.53 | 64906 |
| 1738877340 | 8.72 | -0.43 | -4.70 | 9.25 | 9.25 | 8.72 | 66019 |
| 1738790940 | 9.15 | 0.09 | 0.99 | 9.05 | 9.28 | 9.02 | 39376 |
| 1738704600 | 9.06 | 0.48 | 5.59 | 8.47 | 9.06 | 8.39 | 56425 |
| 1738618200 | 8.58 | -0.3 | -3.38 | 8.8699999 | 8.8699999 | 8.3699999 | 51936 |
| 1738358940 | 8.88 | 0.12 | 1.37 | 8.76 | 9.06 | 8.67 | 21417 |
| 1738272540 | 8.76 | 0.36 | 4.29 | 8.41 | 9.09 | 8.31 | 93081 |
| 1738186200 | 8.4 | -0.08 | -0.94 | 8.5399999 | 8.5399999 | 8.24 | 38630 |
| 1738099740 | 8.48 | 0.11 | 1.31 | 8.3 | 8.5 | 8.27 | 23921 |
| 1738013340 | 8.3699999 | 0.3 | 3.72 | 7.9 | 8.3699999 | 7.87 | 36755 |
| 1737754200 | 8.07 | 0.19 | 2.41 | 7.91 | 8.11 | 7.81 | 24320 |
| 1737667740 | 7.88 | -0.11 | -1.38 | 7.93 | 8 | 7.76 | 29888 |
| 1737581400 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1737495000 | 7.99 | -0.32 | -3.85 | 8.15 | 8.23 | 7.84 | 32807 |
| 1737408600 | 8.31 | 0.12 | 1.47 | 8.26 | 8.31 | 7.95 | 9488 |
| 1737149400 | 8.19 | 0.22 | 2.76 | 8.08 | 8.25 | 8.07 | 13479 |
| 1737062940 | 7.97 | -0.47 | -5.57 | 8.26 | 8.26 | 7.97 | 41718 |
| 1736976540 | 8.44 | 0.25 | 3.05 | 8.26 | 8.44 | 8.14 | 75540 |
| 1736890140 | 8.19 | 0.04 | 0.49 | 8.24 | 8.24 | 7.91 | 20694 |
| 1736803740 | 8.15 | 0.25 | 3.16 | 7.9 | 8.15 | 7.68 | 57299 |
| 1736544540 | 7.9 | 0 | 0.00 | 7.95 | 7.95 | 7.48 | 182449 |
| 1736458140 | 7.9 | 0.28 | 3.67 | 7.76 | 7.9 | 7.64 | 1079 |
| 1736371740 | 7.62 | -0.38 | -4.75 | 8 | 8 | 7.61 | 8046 |
| 1736285400 | 8 | 0.12 | 1.52 | 7.72 | 8 | 7.72 | 5369 |
| 1736198940 | 7.88 | 0.22 | 2.87 | 7.74 | 8.03 | 7.65 | 6805 |
| 1735939740 | 7.66 | -0.08 | -1.03 | 7.61 | 7.85 | 7.61 | 143447 |
| 1735853400 | 7.74 | 0.17 | 2.25 | 7.82 | 8.15 | 7.74 | 160374 |
| 1735594200 | 7.57 | -0.48 | -5.96 | 7.98 | 7.98 | 7.57 | 23275 |
| 1735334940 | 8.05 | -0.03 | -0.37 | 8.0399999 | 8.06 | 7.83 | 175527 |
| 1735248540 | 8.08 | 0.43 | 5.62 | 7.63 | 8.08 | 7.63 | 14606 |
| 1734989340 | 7.65 | -0.27 | -3.41 | 8 | 8 | 7.65 | 180021 |
| 1734730200 | 7.92 | 0.27 | 3.53 | 7.52 | 7.92 | 7.52 | 25072 |
| 1734643800 | 7.65 | -0.22 | -2.80 | 7.98 | 7.98 | 7.5 | 41550 |
| 1734557400 | 7.87 | -0.45 | -5.41 | 8.4 | 8.49 | 7.8 | 57733 |
| 1734470940 | 8.32 | -0.01 | -0.12 | 8.33 | 8.61 | 8.21 | 105509 |
| 1734384540 | 8.33 | -0.46 | -5.23 | 8.5399999 | 8.6 | 8.13 | 566330 |
| 1734125340 | 8.7899999 | 0.29 | 3.41 | 8.47 | 8.7899999 | 8.33 | 72436 |
| 1734039000 | 8.5 | -0.24 | -2.75 | 8.59 | 8.59 | 8.2 | 66094 |
| 1733952540 | 8.74 | 0.24 | 2.82 | 8.51 | 8.74 | 8.4 | 39823 |
| 1733866140 | 8.5 | -0.17 | -1.96 | 8.67 | 8.7 | 8.4 | 75612 |
| 1733779740 | 8.67 | -0.14 | -1.59 | 8.82 | 9 | 8.63 | 32755 |
| 1733520600 | 8.81 | -0.11 | -1.23 | 8.92 | 8.99 | 8.63 | 51798 |
| 1733434200 | 8.92 | -0.25 | -2.73 | 9.0399999 | 9.14 | 8.78 | 26516 |
| 1733347800 | 9.17 | 0.29 | 3.27 | 8.97 | 9.23 | 8.91 | 37998 |
| 1733261340 | 8.88 | -0.42 | -4.52 | 9.2 | 9.33 | 8.88 | 12433 |
| 1733174940 | 9.3 | 0.15 | 1.64 | 8.91 | 9.3 | 8.69 | 46058 |
| 1732915740 | 9.15 | 0.06 | 0.66 | 9.21 | 9.28 | 8.65 | 247425 |
| 1732829400 | 9.09 | -0.02 | -0.22 | 9.21 | 9.21 | 8.95 | 15596 |
| 1732743000 | 9.11 | -0.54 | -5.60 | 9.6 | 9.8 | 9.11 | 199992 |
| 1732656600 | 9.65 | -0.09 | -0.92 | 9.42 | 9.72 | 9.42 | 313284 |
| 1732570140 | 9.74 | 0.28 | 2.96 | 9.56 | 9.74 | 9.31 | 38716 |
| 1732310940 | 9.46 | 0.77 | 8.86 | 8.96 | 9.48 | 8.73 | 408350 |
| 1732224600 | 8.69 | -0.02 | -0.23 | 8.86 | 8.94 | 8.69 | 22701 |
| 1732051800 | 8.71 | -0.07 | -0.80 | 8.78 | 8.86 | 8.52 | 60348 |
| 1731965340 | 8.78 | -0.42 | -4.57 | 9.19 | 9.19 | 8.7 | 336142 |
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
