tiprankstipranks
Pagseguro Digital (DE:1JY)
FRANKFURT:1JY
Germany Market
1JY
Pagseguro Digital
RESEARCH TOOLSreports

Pagseguro Digital (1JY) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
9.09
9.09
8.97
9.05
9.05
-0.35%
0
0.00
Apr 09, 2026
9.08
9.08
9.04
9.08
9.08
-2.55%
0
0.00
Apr 08, 2026
9.27
9.32
9.26
9.32
9.32
+3.05%
0
0.00
Apr 07, 2026
9.04
9.04
9.04
9.04
9.04
+2.15%
0
0.00
Apr 06, 2026
8.90
8.90
8.85
8.85
8.85
+0.57%
0
0.00
Apr 03, 2026
8.90
8.90
8.85
8.85
8.85
+0.57%
0
0.00
Apr 02, 2026
8.90
8.90
8.85
8.85
8.85
+0.57%
0
0.00
Apr 01, 2026
8.90
8.90
8.80
8.80
8.80
+4.14%
0
0.00
Mar 31, 2026
8.40
8.45
8.40
8.45
8.45
+0.60%
0
0.00
Mar 30, 2026
8.30
8.40
8.30
8.40
8.40
0.00%
0
0.00
Mar 27, 2026
8.45
8.45
8.40
8.40
8.40
-4.00%
0
0.00
Mar 26, 2026
8.75
8.75
8.65
8.75
8.75
-0.57%
0
0.00
Mar 25, 2026
8.60
8.80
8.50
8.80
8.80
+2.92%
0
0.00
Mar 24, 2026
8.55
8.55
8.50
8.55
8.55
0.00%
0
0.00
Mar 23, 2026
8.00
8.55
8.00
8.55
8.55
+5.56%
100
3.79
Mar 20, 2026
8.25
8.25
8.10
8.10
8.10
-1.82%
0
0.00
Mar 19, 2026
8.35
8.35
8.25
8.25
8.25
-1.79%
0
0.00
Mar 18, 2026
8.45
8.45
8.40
8.40
8.40
-1.18%
0
0.00
Mar 17, 2026
8.15
8.50
8.15
8.50
8.50
+2.41%
0
0.00
Mar 16, 2026
8.20
8.30
8.15
8.30
8.30
+0.61%
0
0.00
Mar 13, 2026
8.20
8.25
8.15
8.25
8.25
+0.61%
0
0.00
Mar 12, 2026
8.65
8.70
8.20
8.20
8.20
-5.75%
350
16.81
Mar 11, 2026
8.60
8.70
8.60
8.70
8.70
0.00%
0
0.00
Mar 10, 2026
8.55
8.70
8.55
8.70
8.70
+4.19%
0
0.00
Mar 09, 2026
8.40
8.40
8.35
8.35
8.35
-1.76%
0
0.00
Mar 06, 2026
8.60
8.60
8.50
8.50
8.50
-0.58%
0
0.00
Mar 05, 2026
8.95
8.95
8.55
8.55
8.55
-3.93%
0
0.00
Mar 04, 2026
8.50
8.90
8.50
8.90
8.90
+0.56%
562
47.21
Mar 03, 2026
9.10
9.10
8.85
8.85
8.85
-1.67%
0
0.00
Mar 02, 2026
8.95
9.00
8.90
9.00
9.00
+2.27%
750
∞
Feb 27, 2026
8.90
8.90
8.80
8.80
8.80
-2.76%
0
-
Feb 26, 2026
9.05
9.05
9.05
9.05
9.05
-1.63%
0
-
Feb 25, 2026
9.15
9.20
9.15
9.20
9.20
+3.95%
0
-
Feb 24, 2026
8.90
8.90
8.85
8.85
8.85
-6.35%
0
-
Feb 23, 2026
9.45
9.45
9.45
9.45
9.45
+2.16%
0
-
Feb 20, 2026
9.30
9.30
9.25
9.25
9.25
+3.93%
0
-
Feb 19, 2026
8.90
8.90
8.90
8.90
8.90
+2.89%
0
-
Feb 18, 2026
8.60
8.65
8.60
8.65
8.65
-2.26%
0
-
Feb 17, 2026
8.85
8.85
8.85
8.85
8.85
+0.57%
0
-
Feb 16, 2026
8.80
8.80
8.80
8.80
8.80
+0.57%
0
-
Feb 13, 2026
8.70
8.75
8.70
8.75
8.75
-5.91%
0
-
Feb 12, 2026
9.30
9.30
9.30
9.30
9.30
-1.59%
0
-
Feb 11, 2026
9.40
9.45
9.35
9.45
9.45
-0.53%
0
-
Feb 10, 2026
9.45
9.50
9.45
9.50
9.50
+3.83%
0
0.00
Feb 09, 2026
9.15
9.15
9.15
9.15
9.15
+2.81%
0
0.00
Feb 06, 2026
8.90
8.90
8.90
8.90
8.90
-1.66%
0
0.00
Feb 05, 2026
9.10
9.10
9.05
9.05
9.05
-4.23%
0
0.00
Feb 04, 2026
9.45
9.45
9.45
9.45
9.45
-1.56%
0
0.00
Feb 03, 2026
9.60
9.60
9.55
9.60
9.60
+2.13%
0
0.00
Feb 02, 2026
9.35
9.40
9.35
9.40
9.40
-4.57%
0
0.00
Rows:
50