Всички / USA - NYSE Stocks / PAGS.US

Pagseguro Digital

$7.78

Днес

PAGS

-0.11 (-1.39%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

USA - NYSE Stocks

Маржин:

20%

Ср. спред:

0.03

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 20, 20237.81-0.22-2.82%8.038.037.69

Mar 17, 20237.92-0.34-4.29%8.268.267.76

Mar 16, 20238.22-0.13-1.58%8.358.358.04

Mar 15, 20238.310.080.96%8.238.357.95

Mar 14, 20238.400.060.71%8.348.618.25

Mar 13, 20238.08-0.06-0.74%8.148.367.77

Mar 10, 20238.29-0.50-6.03%8.798.798.19

Mar 09, 20238.81-0.41-4.65%9.229.298.75

Mar 08, 20239.250.262.81%8.999.278.96

Mar 07, 20238.86-0.04-0.45%8.909.128.71

Mar 06, 20238.910.070.79%8.849.278.84

Mar 03, 20238.94-0.19-2.13%9.1310.128.86

Mar 02, 20238.490.050.59%8.448.618.31

Mar 01, 20238.58-0.23-2.68%8.818.838.46

Feb 28, 20238.68-0.05-0.58%8.738.808.65

Feb 27, 20238.68-0.40-4.61%9.089.088.68

Feb 24, 20238.88-0.08-0.90%8.968.998.80

Feb 23, 20239.03-0.10-1.11%9.139.168.89

Feb 22, 20238.99-0.07-0.78%9.069.158.85

Feb 21, 20238.93-0.19-2.13%9.129.248.92

Feb 17, 20239.22-0.08-0.87%9.309.449.13

Feb 16, 20239.44-0.01-0.11%9.459.639.29

Feb 15, 20239.680.383.93%9.309.709.30

Feb 14, 20239.330.101.07%9.239.409.05

Feb 13, 20239.260.070.76%9.199.339.07

Feb 10, 20239.12-0.11-1.21%9.239.239.01

Feb 09, 20239.27-0.12-1.29%9.399.469.24

Feb 08, 20239.260.010.11%9.259.329.09

Feb 07, 20239.22-0.02-0.22%9.249.349.02

Feb 06, 20239.23-0.22-2.38%9.459.559.08

Feb 03, 20239.66-0.29-3.00%9.9510.129.61

Feb 02, 202310.19-0.57-5.59%10.7610.8110.00

Feb 01, 202310.11-0.09-0.89%10.2010.269.90

Jan 31, 202310.100.000.00%10.1010.169.93

Jan 30, 20239.90-0.30-3.03%10.2010.269.88

Jan 27, 202310.450.161.53%10.2910.6710.11

Jan 26, 202310.350.494.73%9.8610.409.86

Jan 25, 20239.630.343.53%9.299.669.09

Jan 24, 20239.360.232.46%9.139.418.93

Jan 23, 20239.100.101.10%9.009.218.93

Jan 20, 20238.88-0.03-0.34%8.919.068.69

Jan 19, 20238.99-0.11-1.22%9.109.118.78

Jan 18, 20239.14-0.19-2.08%9.339.499.09

Jan 17, 20239.08-0.23-2.53%9.319.328.49

Jan 13, 20239.470.040.42%9.439.659.41

Jan 12, 20239.59-0.08-0.83%9.679.739.23

Jan 11, 20239.530.222.31%9.319.539.13

Jan 10, 20239.220.030.33%9.199.339.11

Jan 09, 20239.220.151.63%9.079.269.00

Jan 06, 20238.960.222.46%8.749.038.41

Jan 05, 20238.57-0.01-0.12%8.588.588.29

Jan 04, 20238.550.030.35%8.528.698.35

Jan 03, 20238.27-0.68-8.22%8.959.008.21

Dec 30, 20228.750.101.14%8.658.858.55

Dec 29, 20228.690.141.61%8.558.738.33

Dec 28, 20228.37-0.28-3.35%8.658.698.29

Dec 27, 20228.52-0.21-2.46%8.738.738.26

Dec 23, 20228.630.141.62%8.498.698.42

Dec 22, 20228.390.030.36%8.368.488.05

Dec 21, 20228.440.263.08%8.188.588.00

Dec 20, 20227.900.111.39%7.798.057.77

Dec 19, 20227.840.081.02%7.767.957.53

Dec 16, 20227.71-0.21-2.72%7.928.067.59

Dec 15, 20227.92-0.32-4.04%8.248.357.91

Dec 14, 20228.34-0.10-1.20%8.448.487.98

Dec 13, 20228.37-0.96-11.47%9.339.368.35

Dec 12, 20228.81-0.18-2.04%8.999.008.61

Dec 09, 20229.02-0.13-1.44%9.159.208.81

Dec 08, 20229.130.121.31%9.019.198.75

Dec 07, 20228.81-0.20-2.27%9.019.018.60

Dec 06, 20229.11-0.13-1.43%9.249.268.75

Dec 05, 20229.25-0.52-5.62%9.779.889.18

Dec 02, 20229.800.161.63%9.649.879.44

Dec 01, 20229.75-0.60-6.15%10.3510.359.69

Nov 30, 202210.550.635.97%9.9210.629.78

Nov 29, 20229.840.000.00%9.8410.179.66

Nov 28, 202210.090.232.28%9.8610.369.71

Nov 25, 20229.90-0.31-3.13%10.2110.319.84

Nov 23, 202210.27-0.33-3.21%10.6010.609.56

Nov 22, 202212.04-0.40-3.32%12.4412.4511.60

Nov 21, 202212.270.030.24%12.2412.3411.75

Nov 18, 202212.09-0.27-2.23%12.3613.2311.82

Nov 17, 202211.62-0.85-7.31%12.4712.5111.46

Nov 16, 202212.57-1.32-10.50%13.8913.9112.56

Nov 15, 202213.93-0.41-2.94%14.3414.3413.71

Nov 14, 202213.56-0.22-1.62%13.7814.0513.44

Nov 11, 202213.800.493.55%13.3114.0912.96

Nov 10, 202212.79-0.49-3.83%13.2813.8412.75

Nov 09, 202212.52-0.40-3.19%12.9212.9312.33

Nov 08, 202213.040.010.08%13.0313.6812.54

Nov 07, 202213.02-0.41-3.15%13.4313.4812.78

Nov 04, 202213.25-1.67-12.60%14.9214.9213.00

Nov 03, 202214.410.483.33%13.9314.9913.71

Nov 02, 202214.03-0.85-6.06%14.8814.8814.03

Nov 01, 202214.830.533.57%14.3014.8914.15

Oct 31, 202213.700.402.92%13.3013.8513.10

Oct 28, 202213.32-0.17-1.28%13.4913.4912.70

Oct 27, 202213.35-0.48-3.60%13.8314.0713.18

Oct 26, 202213.50-0.86-6.37%14.3614.5513.48

Oct 25, 202214.490.362.48%14.1314.9013.92

Oct 24, 202213.61-0.44-3.23%14.0514.0513.19

Oct 21, 202213.960.523.72%13.4414.0013.09

Oct 20, 202213.51-0.51-3.77%14.0214.2113.31

Oct 19, 202213.90-0.43-3.09%14.3314.4413.83

Oct 18, 202214.39-0.42-2.92%14.8115.0214.17

Oct 17, 202214.290.201.40%14.0914.6414.05

Oct 14, 202213.45-1.12-8.33%14.5714.6413.42

Oct 13, 202214.220.684.78%13.5414.4113.15

Oct 12, 202214.21-0.02-0.14%14.2314.3213.64

Oct 11, 202214.13-0.71-5.02%14.8414.9513.86

Oct 10, 202214.82-0.75-5.06%15.5715.5714.49

Oct 07, 202215.380.322.08%15.0615.5314.99

Oct 06, 202215.520.120.77%15.4015.8815.34

Oct 05, 202215.390.080.52%15.3115.6115.13

Oct 04, 202215.550.241.54%15.3116.0415.19

Oct 03, 202214.560.815.56%13.7514.7213.71

Sep 30, 202213.260.272.04%12.9913.6512.87

Sep 29, 202213.02-0.69-5.30%13.7113.7712.70

Sep 28, 202213.980.574.08%13.4114.1913.11

Sep 27, 202213.060.010.08%13.0513.6812.74

Sep 26, 202212.62-1.07-8.48%13.6913.6911.91

Sep 23, 202213.71-0.24-1.75%13.9514.0813.58

Sep 22, 202214.07-0.96-6.82%15.0315.1714.01

Sep 21, 202215.04-0.29-1.93%15.3315.6414.77

Sep 20, 202215.00-0.27-1.80%15.2715.4914.78

Sep 19, 202215.370.583.77%14.7915.3914.71

Sep 16, 202214.95-0.20-1.34%15.1515.1614.62

Sep 15, 202215.66-0.03-0.19%15.6916.5915.62

Sep 14, 202215.69-0.24-1.53%15.9315.9315.22

Sep 13, 202215.660.040.26%15.6216.1015.41

Sep 12, 202216.550.100.60%16.4516.5916.02

Sep 09, 202216.010.835.18%15.1816.1215.09

Виж повече

Показаните данни са за периода Sep 09, 2022 - Mar 20, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на PAGS.