PAGS stock overview

PagSeguro Digital Ltd

PAGS IPO: 2018-01-24
9.02 (+1.01%)
17.39B market cap
1,282 trading days in total
PAGS Latest trading day: 2023-02-23

NYSE
Technology
EDP Services
Luis Frias
3,399 full-time employees
Sao Paulo, SAO PAULO

PAGS stock Buy and Hold Potential More info

INVESTMENT at 2018-01-24 open

PAGS open price was $28.20

1,000.00

Click to edit

HOLDING TIME

1281 trading days

5 years 31 days

TODAY'S WORTH

As of 2023-02-23 close price ($9.02)

319.86

Click to edit

ROI: -68.01% (0.32x) – ANNU: -20.08% (0.80x)

PAGS Dividends

We don't have any infomation about PAGS dividends.
It seems that PAGS have not paid any dividends in it's entire history.

PAGS Stock Splits

We don't have any infomation about PAGS stock splits.
It seems that PAGS has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PAGS Latest trading days

This table contains the list of 500 latest trading days of PAGS.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		27.38	0.09	-0.24	9,565,949	27.45	28.09	26.71	5.75	-0.09	-0.16
1282	2023-02-23	9.02	0.06	0.67	802,720	9.10	9.10	8.88	2.42	-0.88	0.00
1281	2023-02-22	8.96	0.05	0.56	1,080,800	9.02	9.12	8.84	3.10	-0.67	1.56
1280	2023-02-21	8.91	0.30	-3.26	1,419,781	9.05	9.21	8.91	3.31	-1.55	1.23
1279	2023-02-17	9.21	0.22	-2.33	1,409,997	9.25	9.37	9.11	2.81	-0.43	-1.74
1278	2023-02-16	9.43	0.23	-2.38	1,412,510	9.39	9.62	9.28	3.62	0.43	-1.91
1277	2023-02-15	9.66	0.34	3.65	2,513,559	9.25	9.69	9.25	4.76	4.43	-2.80
1276	2023-02-14	9.32	0.08	0.87	2,001,083	9.13	9.39	9.03	3.94	2.08	-0.75
1275	2023-02-13	9.24	0.15	1.65	2,236,698	9.11	9.31	9.05	2.85	1.43	-1.19
1274	2023-02-10	9.09	0.16	-1.73	3,076,099	9.14	9.21	8.99	2.41	-0.55	0.22
1273	2023-02-09	9.25	0.01	0.11	4,084,862	9.32	9.44	9.22	2.36	-0.75	-1.19
1272	2023-02-08	9.24	0.04	0.43	2,493,959	9.13	9.31	9.07	2.63	1.20	0.87
1271	2023-02-07	9.20	0.01	-0.11	2,383,659	9.12	9.31	9.00	3.40	0.88	-0.76
1270	2023-02-06	9.21	0.43	-4.46	3,517,661	9.36	9.51	9.07	4.70	-1.60	-0.98
1269	2023-02-03	9.64	0.54	-5.30	2,578,207	9.86	10.10	9.59	5.17	-2.23	-2.90
1268	2023-02-02	10.18	0.08	0.79	5,982,969	10.74	10.75	9.98	7.17	-5.21	-3.14
1267	2023-02-01	10.10	0.01	0.10	2,355,580	10.11	10.23	9.87	3.56	-0.10	6.34
1266	2023-01-31	10.09	0.21	2.13	2,758,936	10.06	10.14	9.92	2.19	0.30	0.20
1265	2023-01-30	9.88	0.56	-5.36	1,994,959	10.05	10.25	9.86	3.88	-1.69	1.82
1264	2023-01-27	10.44	0.11	1.06	2,652,642	10.28	10.66	10.10	5.45	1.56	-3.74
1263	2023-01-26	10.33	0.71	7.38	3,528,405	9.81	10.37	9.81	5.71	5.30	-0.48
1262	2023-01-25	9.62	0.27	2.89	2,137,545	9.22	9.64	9.08	6.07	4.34	1.98
1261	2023-01-24	9.35	0.26	2.86	2,604,161	8.94	9.39	8.92	5.26	4.59	-1.39
1260	2023-01-23	9.09	0.22	2.48	4,128,441	8.99	9.18	8.92	2.89	1.11	-1.65
1259	2023-01-20	8.87	0.11	-1.22	3,739,025	8.85	9.04	8.67	4.18	0.23	1.35
1258	2023-01-19	8.98	0.15	-1.64	2,284,002	8.99	9.07	8.77	3.34	-0.11	-1.45
1257	2023-01-18	9.13	0.06	0.66	3,412,897	9.23	9.48	9.08	4.33	-1.08	-1.53
1256	2023-01-17	9.07	0.38	-4.02	6,444,285	9.13	9.25	8.47	8.54	-0.66	1.76
1255	2023-01-13	9.45	0.13	-1.36	1,967,347	9.34	9.62	9.34	3.00	1.18	-3.39
1254	2023-01-12	9.58	0.07	0.74	2,799,137	9.61	9.69	9.22	4.89	-0.31	-2.51
1253	2023-01-11	9.51	0.30	3.26	3,298,807	9.30	9.51	9.12	4.19	2.26	1.05
1252	2023-01-10	9.21	0.01	0.11	4,419,859	9.13	9.32	9.09	2.52	0.88	0.98
1251	2023-01-09	9.20	0.26	2.91	3,151,236	9.05	9.23	8.96	2.98	1.66	-0.76
1250	2023-01-06	8.94	0.39	4.56	3,238,997	8.67	9.01	8.40	7.04	3.11	1.23
1249	2023-01-05	8.55	0.02	0.23	2,850,404	8.31	8.57	8.28	3.49	2.89	1.40
1248	2023-01-04	8.53	0.29	3.52	1,641,173	8.44	8.67	8.33	4.03	1.07	-2.58
1247	2023-01-03	8.24	0.50	-5.72	3,856,531	8.90	8.94	8.20	8.31	-7.42	2.43
1246	2022-12-30	8.74	0.06	0.69	2,422,690	8.48	8.84	8.48	4.25	3.07	1.83
1245	2022-12-29	8.68	0.33	3.95	1,914,185	8.51	8.70	8.31	4.58	2.00	-2.30
1244	2022-12-28	8.35	0.14	-1.65	2,135,947	8.51	8.66	8.27	4.58	-1.88	1.92
1243	2022-12-27	8.49	0.13	-1.51	4,131,398	8.52	8.57	8.24	3.87	-0.35	0.24
1242	2022-12-23	8.62	0.25	2.99	2,569,762	8.40	8.66	8.36	3.57	2.62	-1.16
1241	2022-12-22	8.37	0.05	-0.59	6,182,532	8.30	8.46	8.03	5.18	0.84	0.36
1240	2022-12-21	8.42	0.53	6.72	6,861,708	8.15	8.56	7.98	7.12	3.31	-1.43
1239	2022-12-20	7.89	0.06	0.77	4,579,413	7.76	8.02	7.72	3.87	1.68	3.30
1238	2022-12-19	7.83	0.13	1.69	3,982,833	7.71	7.94	7.51	5.58	1.56	-0.89
1237	2022-12-16	7.70	0.20	-2.53	4,776,683	7.86	8.03	7.57	5.85	-2.04	0.13
1236	2022-12-15	7.90	0.41	-4.93	4,062,484	8.13	8.32	7.89	5.29	-2.83	-0.51
1235	2022-12-14	8.31	0.04	-0.48	7,979,570	8.38	8.43	7.96	5.61	-0.84	-2.17
1234	2022-12-13	8.35	0.45	-5.11	8,535,730	9.23	9.35	8.33	11.05	-9.53	0.36
1233	2022-12-12	8.80	0.20	-2.22	5,935,018	8.89	8.94	8.60	3.82	-1.01	4.89
1232	2022-12-09	9.00	0.10	-1.10	3,044,809	9.06	9.16	8.78	4.19	-0.66	-1.22
1231	2022-12-08	9.10	0.31	3.53	3,709,504	8.94	9.16	8.73	4.81	1.79	-0.44
1230	2022-12-07	8.79	0.30	-3.30	5,366,220	8.85	9.12	8.56	6.33	-0.68	1.71
1229	2022-12-06	9.09	0.14	-1.52	7,118,319	9.18	9.23	8.73	5.45	-0.98	-2.64
1228	2022-12-05	9.23	0.55	-5.62	4,848,895	9.72	9.86	9.16	7.20	-5.04	-0.54
1227	2022-12-02	9.78	0.05	0.51	5,339,176	9.60	9.84	9.42	4.38	1.88	-0.61
1226	2022-12-01	9.73	0.80	-7.60	7,917,221	10.25	10.30	9.65	6.34	-5.07	-1.34
1225	2022-11-30	10.53	0.70	7.12	6,019,729	9.85	10.59	9.76	8.43	6.90	-2.66
1224	2022-11-29	9.83	0.22	-2.19	4,853,632	9.81	10.14	9.65	4.99	0.20	0.20
1223	2022-11-28	10.05	0.17	1.72	5,907,701	9.85	10.34	9.69	6.60	2.03	-2.39
1222	2022-11-25	9.88	0.38	-3.70	3,975,168	10.19	10.32	9.83	4.81	-3.04	-0.30
1221	2022-11-23	10.26	1.75	-14.57	14,931,601	10.59	10.63	9.53	10.39	-3.12	-0.68
1220	2022-11-22	12.01	0.24	-1.96	3,587,719	12.25	12.25	11.59	5.39	-1.96	-11.82
1219	2022-11-21	12.25	0.18	1.49	3,687,605	11.92	12.32	11.74	4.87	2.77	0.00
1218	2022-11-18	12.07	0.46	3.96	5,286,898	12.32	13.16	11.80	11.04	-2.03	-1.24
1217	2022-11-17	11.61	0.95	-7.56	3,732,657	12.30	12.31	11.44	7.07	-5.61	6.12
1216	2022-11-16	12.56	1.35	-9.71	2,384,552	13.67	13.83	12.54	9.44	-8.12	-2.07
1215	2022-11-15	13.91	0.36	2.66	2,645,279	14.19	14.20	13.69	3.59	-1.97	-1.73
1214	2022-11-14	13.55	0.23	-1.67	1,598,866	13.74	13.92	13.43	3.57	-1.38	4.72
1213	2022-11-11	13.78	1.01	7.91	4,051,130	13.11	14.07	12.93	8.70	5.11	-0.29
1212	2022-11-10	12.77	0.26	2.08	3,347,059	13.23	13.70	12.73	7.33	-3.48	2.66
1211	2022-11-09	12.51	0.52	-3.99	1,959,392	12.78	12.79	12.31	3.76	-2.11	5.76
1210	2022-11-08	13.03	0.03	0.23	2,185,979	12.90	13.66	12.53	8.76	1.01	-1.92
1209	2022-11-07	13.00	0.23	-1.74	2,079,536	13.30	13.40	12.77	4.74	-2.26	-0.77
1208	2022-11-04	13.23	1.18	-8.19	3,544,092	14.83	14.86	12.99	12.61	-10.79	0.53
1207	2022-11-03	14.41	0.39	2.78	3,182,770	13.80	14.97	13.66	9.49	4.42	2.91
1206	2022-11-02	14.02	0.80	-5.40	3,277,821	14.70	14.82	14.01	5.51	-4.63	-1.57
1205	2022-11-01	14.82	1.14	8.33	4,060,341	14.20	14.87	14.04	5.85	4.37	-0.81
1204	2022-10-31	13.68	0.39	2.93	3,101,057	13.18	13.82	13.08	5.61	3.79	3.80
1203	2022-10-28	13.29	0.04	-0.30	2,095,280	13.21	13.35	12.69	5.00	0.61	-0.83
1202	2022-10-27	13.33	0.15	-1.11	2,239,286	13.61	14.03	13.16	6.39	-2.06	-0.90
1201	2022-10-26	13.48	1.00	-6.91	3,638,452	14.24	14.52	13.46	7.44	-5.34	0.96
1200	2022-10-25	14.48	0.90	6.63	3,126,778	13.86	14.72	13.78	6.78	4.47	-1.66
1199	2022-10-24	13.58	0.36	-2.58	1,631,761	13.89	13.96	13.17	5.69	-2.23	2.06
1198	2022-10-21	13.94	0.46	3.41	1,822,821	13.29	13.97	13.08	6.70	4.89	-0.36
1197	2022-10-20	13.48	0.40	-2.88	2,613,251	13.90	14.18	13.30	6.33	-3.02	-1.41
1196	2022-10-19	13.88	0.49	-3.41	1,971,116	14.04	14.39	13.82	4.06	-1.14	0.14
1195	2022-10-18	14.37	0.09	0.63	1,309,916	14.74	14.83	14.16	4.55	-2.51	-2.30
1194	2022-10-17	14.28	0.85	6.33	1,880,778	13.80	14.61	13.80	5.87	3.48	3.22
1193	2022-10-14	13.43	0.78	-5.49	2,663,974	14.40	14.61	13.40	8.40	-6.74	2.76
1192	2022-10-13	14.21	0.00	0.00	3,386,273	13.50	14.39	13.13	9.33	5.26	1.34
1191	2022-10-12	14.21	0.09	0.64	2,361,775	14.04	14.29	13.60	4.91	1.21	-5.00
1190	2022-10-11	14.12	0.69	-4.66	2,643,271	14.73	14.92	13.84	7.33	-4.14	-0.57
1189	2022-10-10	14.81	0.53	-3.46	1,955,856	15.42	15.42	14.47	6.16	-3.96	-0.54
1188	2022-10-07	15.34	0.19	-1.22	2,377,431	15.00	15.49	14.90	3.93	2.27	0.52
1187	2022-10-06	15.53	0.15	0.98	2,596,751	15.28	15.84	15.16	4.45	1.64	-3.41
1186	2022-10-05	15.38	0.15	-0.97	2,859,476	15.11	15.54	15.05	3.24	1.79	-0.65
1185	2022-10-04	15.53	0.98	6.74	4,773,953	15.03	16.02	15.03	6.59	3.33	-2.70
1184	2022-10-03	14.55	1.32	9.98	5,112,741	13.56	14.70	13.56	8.41	7.30	3.30
1183	2022-09-30	13.23	0.23	1.77	2,342,018	12.86	13.63	12.79	6.53	2.88	2.49
1182	2022-09-29	13.00	0.96	-6.88	3,596,635	13.41	13.65	12.68	7.23	-3.06	-1.08
1181	2022-09-28	13.96	0.93	7.14	3,272,935	13.22	14.17	13.04	8.55	5.60	-3.94
1180	2022-09-27	13.03	0.42	3.33	4,170,932	12.81	13.65	12.72	7.26	1.72	1.46
1179	2022-09-26	12.61	1.09	-7.96	10,616,242	13.54	13.54	11.90	12.11	-6.87	1.59
1178	2022-09-23	13.70	0.36	-2.56	3,243,564	13.80	14.01	13.55	3.33	-0.72	-1.17
1177	2022-09-22	14.06	0.96	-6.39	3,628,227	15.02	15.11	13.98	7.52	-6.39	-1.85
1176	2022-09-21	15.02	0.02	0.13	3,772,961	15.11	15.62	14.74	5.82	-0.60	0.00
1175	2022-09-20	15.00	0.36	-2.34	3,280,220	15.01	15.47	14.76	4.73	-0.07	0.73
1174	2022-09-19	15.36	0.42	2.81	3,867,427	14.66	15.37	14.59	5.32	4.77	-2.28
1173	2022-09-16	14.94	0.71	-4.54	2,747,659	15.08	15.11	14.61	3.32	-0.93	-1.87
1172	2022-09-15	15.65	0.02	-0.13	2,546,520	15.48	16.56	15.48	6.98	1.10	-3.64
1171	2022-09-14	15.67	0.03	0.19	2,427,415	15.68	15.70	15.21	3.12	-0.06	-1.21
1170	2022-09-13	15.64	0.89	-5.38	2,975,420	15.50	16.07	15.34	4.71	0.90	0.26
1169	2022-09-12	16.53	0.52	3.25	2,409,123	16.20	16.58	15.99	3.64	2.04	-6.23
1168	2022-09-09	16.01	1.31	8.91	2,926,302	14.99	16.10	14.99	7.40	6.80	1.19
1167	2022-09-08	14.70	0.27	-1.80	3,449,099	14.50	14.85	14.17	4.69	1.38	1.97
1166	2022-09-07	14.97	0.48	3.31	2,247,055	14.54	15.07	14.32	5.16	2.96	-3.14
1165	2022-09-06	14.49	0.59	-3.91	1,853,495	15.00	15.04	14.36	4.53	-3.40	0.35
1164	2022-09-02	15.08	0.00	0.00	3,902,372	15.34	15.60	14.68	6.00	-1.69	-0.53
1163	2022-09-01	15.08	0.46	-2.96	3,167,665	15.13	15.54	14.64	5.95	-0.33	1.72
1162	2022-08-31	15.54	0.40	2.64	2,844,453	15.33	15.92	15.30	4.04	1.37	-2.64
1161	2022-08-30	15.14	0.22	-1.43	3,343,483	15.39	15.88	14.65	7.99	-1.62	1.25
1160	2022-08-29	15.36	1.34	-8.02	2,846,731	16.38	16.82	15.33	9.10	-6.23	0.20
1159	2022-08-26	16.70	1.65	10.96	9,495,909	16.45	19.49	15.68	23.16	1.52	-1.92
1158	2022-08-25	15.05	0.23	-1.51	4,737,243	15.52	15.68	14.76	5.93	-3.03	9.30
1157	2022-08-24	15.28	1.27	9.06	4,277,249	13.95	15.30	13.73	11.25	9.53	1.57
1156	2022-08-23	14.01	1.31	10.31	4,280,036	12.75	14.17	12.55	12.71	9.88	-0.43
1155	2022-08-22	12.70	0.13	-1.01	1,842,009	12.50	12.92	12.44	3.84	1.60	0.39
1154	2022-08-19	12.83	1.52	-10.59	4,556,329	13.90	13.90	12.58	9.50	-7.70	-2.57
1153	2022-08-18	14.35	0.29	-1.98	1,748,579	14.54	14.61	14.02	4.06	-1.31	-3.14
1152	2022-08-17	14.64	0.26	-1.74	2,181,039	14.59	14.89	14.35	3.70	0.34	-0.68
1151	2022-08-16	14.90	0.37	-2.42	2,795,727	15.09	15.38	14.31	7.09	-1.26	-2.08
1150	2022-08-15	15.27	0.31	2.07	2,378,053	14.74	15.36	14.70	4.48	3.60	-1.18
1149	2022-08-12	14.96	0.38	2.61	2,189,386	15.00	15.11	14.52	3.93	-0.27	-1.47
1148	2022-08-11	14.58	1.77	-10.83	4,511,969	16.54	16.66	14.47	13.24	-11.85	2.88
1147	2022-08-10	16.35	1.11	7.28	6,899,934	16.03	16.91	16.00	5.68	2.00	1.16
1146	2022-08-09	15.24	0.00	0.00	3,113,504	14.89	15.33	14.77	3.76	2.35	5.18
1145	2022-08-08	15.24	0.60	4.10	5,186,755	14.79	15.74	14.72	6.90	3.04	-2.30
1144	2022-08-05	14.64	0.39	-2.59	4,872,370	14.43	14.93	13.82	7.69	1.46	1.02
1143	2022-08-04	15.03	2.80	22.89	10,492,384	12.45	15.06	12.40	21.37	20.72	-3.99
1142	2022-08-03	12.23	1.35	12.41	7,101,621	11.05	12.34	11.01	12.04	10.68	1.80
1141	2022-08-02	10.88	0.14	1.30	2,299,084	10.62	10.96	10.51	4.24	2.45	1.56
1140	2022-08-01	10.74	0.11	-1.01	1,618,772	10.80	10.84	10.20	5.93	-0.56	-1.12
1139	2022-07-29	10.85	0.08	-0.73	3,370,021	10.83	11.01	10.69	2.95	0.18	-0.46
1138	2022-07-28	10.93	0.01	-0.09	3,887,175	10.90	11.15	10.49	6.06	0.28	-0.91
1137	2022-07-27	10.94	0.55	5.29	2,290,265	10.70	11.00	10.64	3.36	2.24	-0.37
1136	2022-07-26	10.39	0.59	-5.37	1,117,836	10.81	10.82	10.34	4.44	-3.89	2.98
1135	2022-07-25	10.98	0.09	0.83	1,531,575	10.90	11.05	10.55	4.59	0.73	-1.55
1134	2022-07-22	10.89	0.40	-3.54	2,288,766	11.25	11.37	10.68	6.13	-3.20	0.09
1133	2022-07-21	11.29	0.26	-2.25	2,337,007	11.49	11.66	11.20	4.00	-1.74	-0.35
1132	2022-07-20	11.55	0.43	3.87	2,626,570	11.12	11.70	11.12	5.22	3.87	-0.52
1131	2022-07-19	11.12	0.46	4.32	2,594,614	10.90	11.16	10.74	3.85	2.02	0.00
1130	2022-07-18	10.66	0.25	2.40	2,500,518	10.70	11.08	10.57	4.77	-0.37	2.25
1129	2022-07-15	10.41	0.33	3.27	3,203,475	10.34	10.57	10.09	4.64	0.68	2.79
1128	2022-07-14	10.08	0.67	-6.23	2,258,636	10.62	10.68	10.04	6.03	-5.08	2.58
1127	2022-07-13	10.75	0.11	1.03	1,580,715	10.25	10.90	10.15	7.32	4.88	-1.21
1126	2022-07-12	10.64	0.31	3.00	1,639,469	10.44	10.80	10.25	5.27	1.92	-3.67
1125	2022-07-11	10.33	0.56	-5.14	2,105,580	10.67	10.67	10.23	4.12	-3.19	1.06
1124	2022-07-08	10.89	0.25	2.35	2,646,680	10.46	11.06	10.39	6.41	4.11	-2.02
1123	2022-07-07	10.64	0.12	1.14	3,317,653	10.52	10.79	10.44	3.33	1.14	-1.69
1122	2022-07-06	10.52	0.26	-2.41	2,451,512	10.69	10.92	10.41	4.77	-1.59	0.00
1121	2022-07-05	10.78	0.59	5.79	3,532,466	9.91	10.79	9.50	13.02	8.78	-0.83
1120	2022-07-01	10.19	0.05	-0.49	2,468,144	10.21	10.46	10.04	4.11	-0.20	-2.75
1119	2022-06-30	10.24	0.19	1.89	4,364,430	9.85	10.36	9.45	9.24	3.96	-0.29
1118	2022-06-29	10.05	0.17	-1.66	3,962,493	10.11	10.30	9.92	3.76	-0.59	-1.99
1117	2022-06-28	10.22	0.67	-6.15	1,863,021	10.82	10.97	10.21	7.02	-5.55	-1.08
1116	2022-06-27	10.89	0.25	-2.24	3,248,425	11.28	11.28	10.62	5.85	-3.46	-0.64
1115	2022-06-24	11.14	0.66	6.30	6,075,110	10.70	11.44	10.50	8.79	4.11	1.26
1114	2022-06-23	10.48	0.34	-3.14	6,761,402	10.52	10.78	10.15	5.99	-0.38	2.10
1113	2022-06-22	10.82	0.09	-0.82	4,470,631	10.60	11.10	10.52	5.47	2.08	-2.77
1112	2022-06-21	10.91	0.17	-1.53	3,529,029	11.24	11.55	10.79	6.76	-2.94	-2.84
1111	2022-06-17	11.08	0.37	3.45	3,564,159	10.80	11.13	10.39	6.85	2.59	1.44
1110	2022-06-16	10.71	1.11	-9.39	2,700,051	11.24	11.27	10.45	7.30	-4.72	0.84
1109	2022-06-15	11.82	0.61	5.44	4,307,255	11.50	11.95	11.23	6.26	2.78	-4.91
1108	2022-06-14	11.21	0.23	-2.01	3,157,038	11.49	11.64	10.95	6.01	-2.44	2.59
1107	2022-06-13	11.44	0.95	-7.67	3,852,701	11.65	11.82	11.07	6.44	-1.80	0.44
1106	2022-06-10	12.39	0.72	-5.49	4,721,051	12.78	13.00	12.29	5.56	-3.05	-5.97
1105	2022-06-09	13.11	4.09	-23.78	12,780,854	16.36	16.45	13.00	21.09	-19.87	-2.52
1104	2022-06-08	17.20	0.18	1.06	4,243,342	16.99	17.39	16.90	2.88	1.24	-4.88
1103	2022-06-07	17.02	0.38	2.28	3,359,721	16.13	17.05	16.13	5.70	5.52	-0.18
1102	2022-06-06	16.64	0.38	2.34	2,956,155	16.55	17.24	16.16	6.53	0.54	-3.06
1101	2022-06-03	16.26	0.36	2.26	4,407,007	16.15	16.75	15.83	5.70	0.68	1.78
1100	2022-06-02	15.90	1.05	7.07	3,133,248	14.89	16.13	14.79	9.00	6.78	1.57
1099	2022-06-01	14.85	0.51	-3.32	2,040,571	15.39	15.80	14.79	6.56	-3.51	0.27
1098	2022-05-31	15.36	0.24	-1.54	2,071,945	15.55	15.85	15.11	4.76	-1.22	0.20
1097	2022-05-27	15.60	0.89	6.05	1,910,811	14.88	15.66	14.88	5.24	4.84	-0.32
1096	2022-05-26	14.71	0.70	5.00	2,539,389	14.01	14.99	13.86	8.07	5.00	1.16
1095	2022-05-25	14.01	0.66	4.94	2,415,354	13.39	14.14	13.24	6.72	4.63	0.00
1094	2022-05-24	13.35	0.86	-6.05	2,328,277	13.74	13.75	13.00	5.46	-2.84	0.30
1093	2022-05-23	14.21	0.09	0.64	2,335,942	14.13	14.35	13.60	5.31	0.57	-3.31
1092	2022-05-20	14.12	0.26	-1.81	4,334,261	14.62	15.03	13.50	10.47	-3.42	0.07
1091	2022-05-19	14.38	1.27	9.69	4,425,434	12.99	14.80	12.95	14.24	10.70	1.67
1090	2022-05-18	13.11	0.06	-0.46	5,327,629	12.70	13.89	12.70	9.37	3.23	-0.92
1089	2022-05-17	13.17	0.92	7.51	3,833,606	12.71	13.25	12.37	6.92	3.62	-3.57
1088	2022-05-16	12.25	1.22	-9.06	5,372,152	13.09	13.36	12.21	8.79	-6.42	3.76
1087	2022-05-13	13.47	3.25	31.80	9,578,838	10.54	13.50	10.54	28.08	27.80	-2.82
1086	2022-05-12	10.22	0.18	1.79	11,682,305	9.76	10.51	9.54	9.94	4.71	3.13
1085	2022-05-11	10.04	0.79	-7.29	9,169,990	10.75	10.83	10.01	7.63	-6.60	-2.79
1084	2022-05-10	10.83	0.08	0.74	5,487,315	11.11	11.40	10.26	10.26	-2.52	-0.74
1083	2022-05-09	10.75	1.58	-12.81	6,487,883	11.83	11.89	10.59	10.99	-9.13	3.35
1082	2022-05-06	12.33	0.81	-6.16	4,954,688	12.96	13.23	12.02	9.34	-4.86	-4.06
1081	2022-05-05	13.14	1.37	-9.44	2,711,628	14.20	14.20	12.78	10.00	-7.46	-1.37
1080	2022-05-04	14.51	0.12	0.83	6,475,670	14.35	14.61	12.81	12.54	1.11	-2.14
1079	2022-05-03	14.39	0.45	-3.03	2,061,064	14.80	14.99	14.14	5.74	-2.77	-0.28
1078	2022-05-02	14.84	0.13	0.88	4,227,894	14.52	14.88	14.24	4.41	2.20	-0.27
1077	2022-04-29	14.71	0.52	-3.41	1,815,918	15.09	15.75	14.67	7.16	-2.52	-1.29
1076	2022-04-28	15.23	0.45	3.04	2,259,023	15.01	15.46	14.54	6.13	1.47	-0.92
1075	2022-04-27	14.78	0.01	-0.07	2,739,561	14.77	15.15	14.55	4.06	0.07	1.56
1074	2022-04-26	14.79	0.61	-3.96	3,193,941	15.12	15.19	14.38	5.36	-2.18	-0.14
1073	2022-04-25	15.40	0.86	5.91	3,376,925	14.50	15.43	14.47	6.62	6.21	-1.82
1072	2022-04-22	14.54	0.57	-3.77	3,219,429	15.09	15.33	14.33	6.63	-3.64	-0.28
1071	2022-04-21	15.11	1.24	-7.58	2,919,433	16.53	16.96	15.03	11.68	-8.59	-0.13
1070	2022-04-20	16.35	1.20	-6.84	1,565,547	17.31	17.54	16.34	6.93	-5.55	1.10
1069	2022-04-19	17.55	0.88	5.28	1,711,102	16.50	17.75	16.46	7.82	6.36	-1.37
1068	2022-04-18	16.67	0.43	-2.51	1,725,278	16.89	17.09	16.34	4.44	-1.30	-1.02
1067	2022-04-15	17.10	0.00	0.00	3,309,827	17.74	17.95	16.99	5.41	-3.61	-1.23
1066	2022-04-14	17.10	0.49	-2.79	3,350,531	17.74	17.95	16.99	5.41	-3.61	3.74
1065	2022-04-13	17.59	0.17	0.98	2,324,256	17.12	17.70	17.10	3.50	2.75	0.85
1064	2022-04-12	17.42	0.47	-2.63	2,719,774	18.40	18.55	17.15	7.61	-5.33	-1.72
1063	2022-04-11	17.89	0.29	-1.60	1,909,714	17.98	18.32	17.45	4.84	-0.50	2.85
1062	2022-04-08	18.18	0.80	-4.21	1,991,012	19.16	19.31	17.95	7.10	-5.11	-1.10
1061	2022-04-07	18.98	1.18	-5.85	5,039,452	19.40	19.66	17.94	8.87	-2.16	0.95
1060	2022-04-06	20.16	0.16	-0.79	3,120,447	19.79	20.23	19.14	5.51	1.87	-3.77
1059	2022-04-05	20.32	1.20	-5.58	3,350,275	21.27	21.48	19.89	7.48	-4.47	-2.61
1058	2022-04-04	21.52	0.44	2.09	3,313,927	20.98	21.66	20.58	5.15	2.57	-1.16
1057	2022-04-01	21.08	1.03	5.14	3,700,018	20.34	21.97	20.34	8.01	3.64	-0.47
1056	2022-03-31	20.05	0.02	0.10	3,306,945	20.19	20.28	19.66	3.07	-0.69	1.45
1055	2022-03-30	20.03	0.42	-2.05	5,613,973	20.76	21.55	19.86	8.14	-3.52	0.80
1054	2022-03-29	20.45	0.69	3.49	15,998,449	20.56	20.77	19.73	5.06	-0.54	1.52
1053	2022-03-28	19.76	0.04	0.20	6,767,793	19.91	20.19	19.02	5.88	-0.75	4.05
1052	2022-03-25	19.72	1.93	-8.91	8,574,253	21.39	21.62	19.08	11.87	-7.81	0.96
1051	2022-03-24	21.65	1.45	7.18	7,506,669	20.20	22.28	19.86	11.98	7.18	-1.20
1050	2022-03-23	20.20	1.59	8.54	9,374,843	18.18	20.91	17.84	16.89	11.11	0.00
1049	2022-03-22	18.61	1.56	9.15	5,940,795	17.01	18.86	17.01	10.88	9.41	-2.31
1048	2022-03-21	17.05	0.80	-4.48	4,953,320	17.52	17.79	16.84	5.42	-2.68	-0.23
1047	2022-03-18	17.85	3.28	22.51	12,118,819	15.17	18.09	15.16	19.31	17.67	-1.85
1046	2022-03-17	14.57	0.08	0.55	3,492,821	14.18	14.72	13.77	6.70	2.75	4.12
1045	2022-03-16	14.49	1.98	15.83	4,771,128	11.85	14.58	12.83	14.77	22.28	-2.14
1044	2022-03-15	12.51	0.61	5.13	2,491,212	11.85	12.61	11.85	6.41	5.57	-5.28
1043	2022-03-14	11.90	0.71	-5.63	1,794,902	12.40	12.85	11.76	8.79	-4.03	-0.42
1042	2022-03-11	12.61	0.34	-2.63	2,039,520	13.29	13.65	12.55	8.28	-5.12	-1.67
1041	2022-03-10	12.95	0.49	-3.65	1,971,397	13.09	13.16	12.62	4.13	-1.07	2.63
1040	2022-03-09	13.44	0.83	6.58	2,105,879	13.01	13.73	13.01	5.53	3.31	-2.60
1039	2022-03-08	12.61	0.27	2.19	3,267,129	12.34	13.06	11.82	10.05	2.19	3.17
1038	2022-03-07	12.34	1.07	-7.98	1,994,976	13.48	13.75	12.31	10.68	-8.46	0.00
1037	2022-03-04	13.41	0.85	-5.96	2,354,876	14.14	14.42	13.24	8.35	-5.16	0.52
1036	2022-03-03	14.26	1.04	-6.80	2,287,662	15.54	15.54	14.22	8.49	-8.24	-0.84
1035	2022-03-02	15.30	0.22	-1.42	2,605,557	15.57	15.65	14.78	5.59	-1.73	1.57
1034	2022-03-01	15.52	0.42	-2.63	2,467,676	15.96	16.35	15.37	6.14	-2.76	0.32
1033	2022-02-28	15.94	0.03	0.19	1,782,828	15.65	16.28	15.42	5.50	1.85	0.13
1032	2022-02-25	15.91	0.24	1.53	1,823,678	15.68	15.93	15.24	4.40	1.47	-1.63
1031	2022-02-24	15.67	0.61	4.05	2,443,272	14.19	15.78	14.01	12.47	10.43	0.06
1030	2022-02-23	15.06	0.20	-1.31	2,743,558	15.45	15.75	15.04	4.60	-2.52	-5.78
1029	2022-02-22	15.26	0.47	-2.99	4,284,001	15.34	15.79	14.96	5.41	-0.52	1.25
1028	2022-02-18	15.73	0.60	-3.67	5,215,941	16.34	16.48	15.50	6.00	-3.73	-2.48
1027	2022-02-17	16.33	1.33	-7.53	7,858,357	17.65	17.80	16.14	9.41	-7.48	0.06
1026	2022-02-16	17.66	0.89	-4.80	5,441,320	18.17	18.25	17.44	4.46	-2.81	-0.06
1025	2022-02-15	18.55	1.29	7.47	3,315,580	17.61	18.56	17.56	5.68	5.34	-2.05
1024	2022-02-14	17.26	0.05	-0.29	1,433,873	17.16	17.77	17.02	4.37	0.58	2.03
1023	2022-02-11	17.31	0.44	-2.48	2,485,195	18.06	18.68	17.06	8.97	-4.15	-0.87
1022	2022-02-10	17.75	0.56	-3.06	3,794,675	17.88	19.01	17.63	7.72	-0.73	1.75
1021	2022-02-09	18.31	1.11	6.45	3,499,229	17.74	18.40	17.66	4.17	3.21	-2.35
1020	2022-02-08	17.20	0.25	-1.43	3,233,393	17.28	17.49	17.04	2.60	-0.46	3.14
1019	2022-02-07	17.45	0.44	-2.46	3,944,963	17.84	18.36	17.30	5.94	-2.19	-0.97
1018	2022-02-05	17.89	0.00	0.00	5,067,454	17.55	18.23	16.62	9.17	1.94	-0.28
1017	2022-02-04	17.89	0.53	3.05	5,067,082	17.55	18.23	16.62	9.17	1.94	-1.90
1016	2022-02-03	17.36	2.77	-13.76	9,982,482	19.50	19.72	17.10	13.44	-10.97	1.09
1015	2022-02-02	20.13	2.72	-11.90	4,193,458	22.49	22.61	20.13	11.03	-10.49	-3.13
1014	2022-02-01	22.85	0.23	1.02	3,804,156	22.33	23.29	22.25	4.66	2.33	-1.58
1013	2022-01-31	22.62	1.75	8.39	3,101,700	20.18	22.67	20.55	10.51	12.09	-1.28
1012	2022-01-28	20.87	0.87	4.35	2,614,218	20.18	20.99	19.96	5.10	3.42	-3.31
1011	2022-01-27	20.00	0.68	-3.29	2,666,427	20.42	20.76	19.62	5.58	-2.06	0.90
1010	2022-01-26	20.68	0.02	-0.10	2,281,960	21.65	22.49	20.51	9.15	-4.48	-1.26
1009	2022-01-25	20.70	0.57	-2.68	2,751,625	20.64	21.42	19.97	7.03	0.29	4.59
1008	2022-01-24	21.27	0.53	2.56	3,051,895	19.94	21.41	19.05	11.84	6.67	-2.96
1007	2022-01-21	20.74	0.53	-2.49	2,408,062	20.99	22.07	20.73	6.38	-1.19	-3.86
1006	2022-01-20	21.27	0.31	1.48	2,827,930	21.39	22.63	21.20	6.69	-0.56	-1.32
1005	2022-01-19	20.96	0.24	1.16	2,411,402	20.93	22.04	20.82	5.83	0.14	2.05
1004	2022-01-18	20.72	1.73	-7.71	2,060,969	21.89	22.23	20.65	7.22	-5.34	1.01
1003	2022-01-14	22.45	1.10	-4.67	1,899,705	22.60	23.58	22.09	6.59	-0.66	-2.49
1002	2022-01-13	23.55	1.10	-4.46	1,523,432	24.92	25.23	23.46	7.10	-5.50	-4.03
1001	2022-01-12	24.65	0.21	0.86	1,370,825	24.67	25.23	24.39	3.40	-0.08	1.10
1000	2022-01-11	24.44	1.27	5.48	2,003,222	23.17	25.05	22.78	9.80	5.48	0.94
999	2022-01-10	23.17	0.53	-2.24	2,180,556	23.24	23.24	22.02	5.25	-0.30	0.00
998	2022-01-07	23.70	0.13	-0.55	1,399,335	23.64	24.99	23.58	5.96	0.25	-1.94
997	2022-01-06	23.83	0.24	1.02	3,286,604	23.65	24.12	22.76	5.75	0.76	-0.80
996	2022-01-05	23.59	2.09	-8.14	2,868,122	25.29	26.00	23.53	9.77	-6.72	0.25
995	2022-01-04	25.68	2.92	-10.21	6,749,815	27.16	27.92	24.62	12.15	-5.45	-1.52
994	2022-01-03	28.60	2.38	9.08	2,537,536	26.48	28.68	26.25	9.18	8.01	-5.03
993	2021-12-31	26.22	0.69	-2.56	980,104	26.63	27.23	26.18	3.94	-1.54	0.99
992	2021-12-30	26.91	1.29	5.04	1,944,943	25.40	27.42	25.40	7.95	5.94	-1.04
991	2021-12-29	25.62	0.66	-2.51	915,136	26.45	26.45	25.54	3.44	-3.14	-0.86
990	2021-12-28	26.28	0.51	-1.90	1,891,908	26.75	26.97	26.03	3.51	-1.76	0.65
989	2021-12-27	26.79	0.08	0.30	1,412,837	26.46	26.91	26.18	2.76	1.25	-0.15
988	2021-12-23	26.71	1.11	4.34	2,880,448	25.44	27.34	25.01	9.16	4.99	-0.94
987	2021-12-22	25.60	0.02	0.08	1,546,750	25.39	25.99	25.14	3.35	0.83	-0.62
986	2021-12-21	25.58	1.43	5.92	2,388,857	24.38	26.12	24.38	7.14	4.92	-0.74
985	2021-12-20	24.15	1.02	-4.05	2,002,566	24.51	24.95	24.14	3.30	-1.47	0.95
984	2021-12-17	25.17	0.04	-0.16	4,577,502	24.71	25.93	24.54	5.63	1.86	-2.62
983	2021-12-16	25.21	2.31	-8.39	2,591,543	27.34	27.44	25.06	8.71	-7.79	-1.98
982	2021-12-15	27.52	1.05	3.97	1,811,278	26.52	27.54	25.46	7.84	3.77	-0.65
981	2021-12-14	26.47	0.89	-3.25	1,769,179	26.81	27.30	26.38	3.43	-1.27	0.19
980	2021-12-13	27.36	0.68	-2.43	1,739,481	27.60	28.73	26.56	7.86	-0.87	-2.01
979	2021-12-10	28.04	0.02	-0.07	4,613,866	28.32	29.20	27.73	5.19	-0.99	-1.57
978	2021-12-09	28.06	0.78	-2.70	2,771,835	28.42	29.28	27.94	4.71	-1.27	0.93
977	2021-12-08	28.84	0.83	2.96	2,437,269	28.03	29.14	27.79	4.82	2.89	-1.46
976	2021-12-07	28.01	1.90	7.28	4,433,319	27.34	28.55	27.02	5.60	2.45	0.07
975	2021-12-06	26.11	1.31	5.28	3,101,719	24.80	26.35	24.15	8.87	5.28	4.71
974	2021-12-03	24.80	1.52	-5.78	4,968,974	26.46	26.56	24.57	7.52	-6.27	0.00
973	2021-12-02	26.32	1.49	6.00	2,425,434	24.84	26.50	24.84	6.68	5.96	0.53
972	2021-12-01	24.83	0.73	-2.86	4,136,027	26.44	27.30	24.74	9.68	-6.09	0.04
971	2021-11-30	25.56	0.58	-2.22	4,526,162	25.85	26.53	24.73	6.96	-1.12	3.44
970	2021-11-29	26.14	0.71	-2.64	2,897,322	27.21	27.66	25.74	7.06	-3.93	-1.11
969	2021-11-26	26.85	0.90	-3.24	1,745,216	26.89	28.10	26.61	5.54	-0.15	1.34
968	2021-11-24	27.75	0.92	3.43	2,641,891	26.45	27.92	26.28	6.20	4.91	-3.10
967	2021-11-23	26.83	0.80	-2.90	4,513,486	27.73	28.22	26.05	7.83	-3.25	-1.42
966	2021-11-22	27.63	2.09	-7.03	4,907,303	28.81	29.25	27.35	6.59	-4.10	0.36
965	2021-11-19	29.72	1.00	-3.26	4,512,266	30.81	31.26	29.65	5.23	-3.54	-3.06
964	2021-11-18	30.72	1.83	-5.62	4,324,302	32.84	32.92	30.46	7.49	-6.46	0.29
963	2021-11-17	32.55	3.43	-9.53	5,526,577	35.14	35.34	31.82	10.02	-7.37	0.89
962	2021-11-16	35.98	1.19	-3.20	2,403,756	36.90	36.90	35.05	5.01	-2.49	-2.33
961	2021-11-15	37.17	1.88	5.33	2,352,506	35.17	37.64	35.06	7.34	5.69	-0.73
960	2021-11-12	35.29	1.26	3.70	5,182,744	36.06	36.70	35.21	4.13	-2.14	-0.34
959	2021-11-11	34.03	0.59	1.76	1,710,727	33.63	34.20	33.35	2.53	1.19	5.97
958	2021-11-10	33.44	0.51	-1.50	1,609,812	33.80	34.38	32.61	5.24	-1.07	0.57
957	2021-11-09	33.95	0.68	-1.96	1,907,322	34.58	34.60	33.55	3.04	-1.82	-0.44
956	2021-11-08	34.63	0.17	0.49	984,452	34.59	34.96	34.38	1.68	0.12	-0.14
955	2021-11-05	34.46	0.71	2.10	1,126,209	34.11	34.97	33.91	3.11	1.03	0.38
954	2021-11-04	33.75	0.70	-2.03	1,718,046	34.54	35.00	33.30	4.92	-2.29	1.07
953	2021-11-03	34.45	0.64	-1.82	2,824,439	35.07	35.53	34.24	3.68	-1.77	0.26
952	2021-11-02	35.09	1.39	-3.81	1,530,008	36.51	36.58	34.56	5.53	-3.89	-0.06
951	2021-11-01	36.48	0.28	0.77	2,148,429	36.31	37.03	35.81	3.36	0.47	0.08
950	2021-10-29	36.20	0.43	-1.17	2,063,495	36.63	37.37	35.93	3.93	-1.17	0.30
949	2021-10-28	36.63	0.52	1.44	2,153,527	36.60	37.67	36.27	3.83	0.08	0.00
948	2021-10-27	36.11	2.61	-6.74	8,408,725	38.73	38.73	35.20	9.11	-6.76	1.36
947	2021-10-26	38.72	0.23	-0.59	2,494,377	39.32	39.33	38.50	2.11	-1.53	0.03
946	2021-10-25	38.95	1.25	3.32	1,659,914	38.01	38.99	38.01	2.58	2.47	0.95
945	2021-10-22	37.70	1.40	-3.58	2,300,892	38.86	38.96	36.35	6.72	-2.99	0.82
944	2021-10-21	39.10	0.30	-0.76	2,800,810	39.11	39.56	38.95	1.56	-0.03	-0.61
943	2021-10-20	39.40	1.68	4.45	4,076,611	37.90	39.91	37.76	5.67	3.96	-0.74
942	2021-10-19	37.72	1.15	3.14	3,943,984	36.80	37.73	36.20	4.16	2.50	0.48
941	2021-10-18	36.57	0.72	-1.93	2,534,098	37.20	37.34	36.00	3.60	-1.69	0.63
940	2021-10-15	37.29	2.14	6.09	5,292,663	37.03	38.12	35.79	6.29	0.70	-0.24
939	2021-10-14	35.15	0.33	0.95	4,535,079	35.28	36.40	34.29	5.98	-0.37	5.35
938	2021-10-13	34.82	2.14	-5.79	8,098,958	36.95	37.22	34.58	7.14	-5.76	1.32
937	2021-10-12	36.96	4.59	14.18	9,731,090	34.04	37.09	33.60	10.25	8.58	-0.03
936	2021-10-11	32.37	4.20	-11.48	23,624,765	35.62	36.51	31.10	15.19	-9.12	5.16
935	2021-10-08	36.57	8.59	-19.02	17,480,999	44.70	44.94	36.33	19.26	-18.19	-2.60
934	2021-10-07	45.16	0.14	0.31	10,818,418	45.98	47.39	44.25	6.83	-1.78	-1.02
933	2021-10-06	45.02	1.20	-2.60	3,242,501	45.04	45.76	44.41	3.00	-0.04	2.13
932	2021-10-05	46.22	3.21	-6.49	4,415,901	49.47	49.77	45.87	7.88	-6.57	-2.55
931	2021-10-04	49.43	3.36	-6.36	1,682,506	52.20	52.20	49.16	5.82	-5.31	0.08
930	2021-10-01	52.79	1.07	2.07	573,589	52.34	53.05	51.67	2.64	0.86	-1.12
929	2021-09-30	51.72	0.21	-0.40	767,227	51.99	52.55	51.50	2.02	-0.52	1.20
928	2021-09-29	51.93	1.20	-2.26	1,093,736	53.23	53.77	51.41	4.43	-2.44	0.12
927	2021-09-28	53.13	3.21	-5.70	1,601,427	55.28	55.44	52.40	5.50	-3.89	0.19
926	2021-09-27	56.34	0.42	-0.74	1,072,222	56.36	56.74	55.09	2.93	-0.04	-1.88
925	2021-09-24	56.76	0.56	-0.98	407,788	57.09	57.20	56.16	1.82	-0.58	-0.70
924	2021-09-23	57.32	0.59	1.04	1,320,339	57.30	57.87	56.52	2.36	0.03	-0.40
923	2021-09-22	56.73	1.19	2.14	553,439	55.24	57.35	55.03	4.20	2.70	1.00
922	2021-09-21	55.54	0.04	-0.07	517,749	56.12	56.35	54.65	3.03	-1.03	-0.54
921	2021-09-20	55.58	0.91	-1.61	1,525,177	54.91	56.10	53.85	4.10	1.22	0.97
920	2021-09-17	56.49	0.77	1.38	1,561,988	55.64	56.74	55.34	2.52	1.53	-2.80
919	2021-09-16	55.72	0.80	1.46	907,675	54.61	55.73	53.80	3.53	2.03	-0.14
918	2021-09-15	54.92	0.37	0.68	836,329	54.48	55.12	53.75	2.51	0.81	-0.56
917	2021-09-14	54.55	1.37	-2.45	1,105,735	56.32	56.32	53.86	4.37	-3.14	-0.13
916	2021-09-13	55.92	0.06	-0.11	628,504	56.39	56.56	54.93	2.89	-0.83	0.72
915	2021-09-10	55.98	0.41	-0.73	1,340,279	56.68	57.64	55.93	3.02	-1.24	0.73
914	2021-09-09	56.39	0.64	1.15	1,269,235	55.63	56.88	55.50	2.48	1.37	0.51
913	2021-09-08	55.75	2.24	-3.86	2,014,178	57.86	57.86	55.73	3.68	-3.65	-0.22
912	2021-09-07	57.99	0.48	-0.82	1,233,936	58.78	58.78	57.51	2.16	-1.34	-0.22
911	2021-09-03	58.47	0.66	-1.12	1,229,865	58.81	59.55	58.12	2.43	-0.58	0.53
910	2021-09-02	59.13	1.35	-2.23	903,699	60.47	60.74	58.91	3.03	-2.22	-0.54
909	2021-09-01	60.48	1.01	1.70	1,162,316	60.59	61.53	60.01	2.51	-0.18	-0.02
908	2021-08-31	59.47	0.83	-1.38	977,221	59.99	60.60	58.81	2.98	-0.87	1.88
907	2021-08-30	60.30	0.63	-1.03	842,332	61.08	61.60	59.97	2.67	-1.28	-0.51
906	2021-08-27	60.93	3.15	5.45	1,181,235	58.50	61.00	58.35	4.53	4.15	0.25
905	2021-08-26	57.78	1.47	-2.48	328,268	58.96	59.22	57.58	2.78	-2.00	1.25
904	2021-08-25	59.25	1.08	1.86	805,312	58.38	59.36	57.40	3.36	1.49	-0.49
903	2021-08-24	58.17	0.77	1.34	1,165,934	57.77	58.69	57.22	2.54	0.69	0.36
902	2021-08-23	57.40	0.53	0.93	1,213,905	57.37	58.15	56.63	2.65	0.05	0.64
901	2021-08-20	56.87	0.76	1.35	671,569	55.93	56.91	55.87	1.86	1.68	0.88
900	2021-08-19	56.11	0.78	-1.37	759,130	56.24	56.76	55.78	1.74	-0.23	-0.32
899	2021-08-18	56.89	0.83	1.48	1,682,269	56.00	57.89	55.30	4.63	1.59	-1.14
898	2021-08-17	56.06	0.51	-0.90	1,888,918	55.68	56.50	54.32	3.92	0.68	-0.11
897	2021-08-16	56.57	2.25	-3.83	1,352,696	57.84	58.24	55.56	4.63	-2.20	-1.57
896	2021-08-13	58.82	1.73	3.03	3,475,943	59.00	60.87	57.95	4.95	-0.31	-1.67
895	2021-08-12	57.09	1.03	-1.77	1,895,425	57.77	57.91	55.70	3.83	-1.18	3.35
894	2021-08-11	58.12	0.32	0.55	1,460,852	57.63	58.49	56.44	3.56	0.85	-0.60
893	2021-08-10	57.80	0.23	0.40	1,907,437	57.89	58.29	57.05	2.14	-0.16	-0.29
892	2021-08-09	57.57	0.86	1.52	1,414,873	57.11	58.17	56.53	2.87	0.81	0.56
891	2021-08-06	56.71	0.73	1.30	926,386	56.00	57.01	55.50	2.70	1.27	0.71
890	2021-08-05	55.98	0.76	1.38	712,953	55.20	56.73	54.92	3.28	1.41	0.04
889	2021-08-04	55.22	0.64	-1.15	712,892	55.90	56.77	55.07	3.04	-1.22	-0.04
888	2021-08-03	55.86	1.33	-2.33	707,332	56.92	57.11	54.67	4.29	-1.86	0.07
887	2021-08-02	57.19	1.75	3.16	1,220,499	56.86	57.61	56.31	2.29	0.58	-0.47
886	2021-07-30	55.44	1.20	-2.12	939,557	56.22	56.79	55.29	2.67	-1.39	2.56
885	2021-07-29	56.64	1.69	3.08	1,026,559	54.98	57.17	54.84	4.24	3.02	-0.74
884	2021-07-28	54.95	1.46	2.73	1,465,195	53.97	55.70	53.79	3.54	1.82	0.05
883	2021-07-27	53.49	2.78	-4.94	2,620,057	55.56	56.05	52.67	6.08	-3.73	0.90
882	2021-07-26	56.27	1.91	-3.28	1,323,018	57.58	57.85	55.97	3.27	-2.28	-1.26
881	2021-07-23	58.18	0.52	0.90	1,092,252	58.17	58.66	57.62	1.79	0.02	-1.03
880	2021-07-22	57.66	0.53	0.93	944,173	57.37	58.06	57.12	1.64	0.51	0.88
879	2021-07-21	57.13	1.82	3.29	1,983,684	55.52	57.37	55.31	3.71	2.90	0.42
878	2021-07-20	55.31	4.34	8.51	2,735,744	51.47	55.80	50.73	9.85	7.46	0.38
877	2021-07-19	50.97	0.53	-1.03	1,442,928	50.40	51.59	49.58	3.99	1.13	0.98
876	2021-07-16	51.50	0.73	1.44	985,891	51.24	51.65	50.02	3.18	0.51	-2.14
875	2021-07-15	50.77	0.89	-1.72	1,476,652	51.35	51.99	50.09	3.70	-1.13	0.93
874	2021-07-14	51.66	0.36	-0.69	1,439,915	53.00	53.40	51.40	3.77	-2.53	-0.60
873	2021-07-13	52.02	0.25	0.48	725,847	51.75	52.49	51.22	2.45	0.52	1.88
872	2021-07-12	51.77	1.82	-3.40	1,282,504	53.54	53.75	51.17	4.82	-3.31	-0.04
871	2021-07-09	53.59	1.98	3.84	2,635,851	51.60	53.67	50.20	6.72	3.86	-0.09
870	2021-07-08	51.61	4.45	-7.94	13,500,276	54.84	54.96	45.57	17.12	-5.89	-0.02
869	2021-07-07	56.06	0.66	-1.16	863,578	57.02	57.46	55.79	2.93	-1.68	-2.18
868	2021-07-06	56.72	1.13	-1.95	948,682	57.50	58.48	56.56	3.34	-1.36	0.53
867	2021-07-02	57.85	0.82	1.44	1,186,193	57.08	58.07	57.07	1.75	1.35	-0.61
866	2021-07-01	57.03	1.11	1.98	2,120,043	55.74	57.20	55.45	3.14	2.31	0.09
865	2021-06-30	55.92	0.44	-0.78	2,075,298	55.94	56.08	54.78	2.32	-0.04	-0.32
864	2021-06-29	56.36	0.83	1.49	1,471,293	55.23	56.52	54.92	2.90	2.05	-0.75
863	2021-06-28	55.53	0.90	-1.59	1,283,573	56.91	56.95	54.78	3.81	-2.42	-0.54
862	2021-06-25	56.43	0.07	0.12	1,068,675	56.46	56.79	55.47	2.34	-0.05	0.85
861	2021-06-24	56.36	1.20	2.18	4,277,589	55.67	56.92	55.37	2.78	1.24	0.18
860	2021-06-23	55.16	0.11	0.20	2,107,151	55.22	55.76	54.50	2.28	-0.11	0.92
859	2021-06-22	55.05	0.69	1.27	865,578	54.88	55.17	54.16	1.84	0.31	0.31
858	2021-06-21	54.36	0.74	-1.34	1,359,427	54.62	54.71	53.05	3.04	-0.48	0.96
857	2021-06-18	55.10	1.51	2.82	3,040,412	53.46	55.11	53.46	3.09	3.07	-0.87
856	2021-06-17	53.59	1.28	2.45	2,275,519	52.16	54.83	52.15	5.14	2.74	-0.24
855	2021-06-16	52.31	0.78	1.51	1,645,217	51.53	52.47	50.47	3.88	1.51	-0.29
854	2021-06-15	51.53	1.60	-3.01	1,403,366	52.78	52.83	51.14	3.20	-2.37	0.00
853	2021-06-14	53.13	0.62	1.18	985,769	52.67	53.34	52.41	1.77	0.87	-0.66
852	2021-06-11	52.51	0.20	0.38	1,681,069	52.23	53.12	52.15	1.86	0.54	0.30
851	2021-06-10	52.31	0.84	1.63	889,673	51.32	52.35	50.93	2.77	1.93	-0.15
850	2021-06-09	51.47	0.20	-0.39	969,342	51.97	52.52	51.32	2.31	-0.96	-0.29
849	2021-06-08	51.67	0.30	-0.58	3,184,107	52.45	52.76	50.36	4.58	-1.49	0.58
848	2021-06-07	51.97	0.08	0.15	2,107,609	52.32	52.49	51.33	2.22	-0.67	0.92
847	2021-06-04	51.89	0.84	-1.59	3,147,536	53.01	53.39	51.82	2.96	-2.11	0.83
846	2021-06-03	52.73	1.83	3.60	4,627,602	51.00	54.15	49.60	8.92	3.39	0.53
845	2021-06-02	50.90	2.24	4.60	3,432,605	48.57	50.94	48.05	5.95	4.80	0.20
844	2021-06-01	48.66	0.45	-0.92	2,448,781	49.75	50.83	48.18	5.33	-2.19	-0.18
843	2021-05-28	49.11	0.10	0.20	1,390,302	49.31	49.73	48.46	2.58	-0.41	1.30
842	2021-05-27	49.01	0.77	1.60	3,445,721	47.89	50.19	47.01	6.64	2.34	0.61
841	2021-05-26	48.24	1.47	3.14	1,953,527	47.50	48.50	47.26	2.61	1.56	-0.73
840	2021-05-25	46.77	1.26	2.77	1,456,461	45.70	47.37	45.58	3.92	2.34	1.56
839	2021-05-24	45.51	0.49	-1.07	2,460,638	46.78	46.92	45.37	3.31	-2.71	0.42
838	2021-05-21	46.00	0.72	1.59	2,606,225	45.73	46.74	45.68	2.32	0.59	1.70
837	2021-05-20	45.28	2.17	5.03	4,531,676	43.72	46.12	43.67	5.60	3.57	0.99
836	2021-05-19	43.11	1.11	2.64	2,388,333	40.91	43.61	40.67	7.19	5.38	1.41
835	2021-05-18	42.00	0.54	1.30	2,136,407	41.71	42.60	41.21	3.33	0.70	-2.60
834	2021-05-17	41.46	0.48	1.17	1,897,454	40.51	41.61	40.07	3.80	2.35	0.60
833	2021-05-14	40.98	2.44	6.33	2,844,403	39.57	41.05	39.08	4.98	3.56	-1.15
832	2021-05-13	38.54	1.08	-2.73	3,488,077	40.25	40.42	37.85	6.39	-4.25	2.67
831	2021-05-12	39.62	2.16	-5.17	1,733,815	40.81	41.33	39.34	4.88	-2.92	1.59
830	2021-05-11	41.78	0.57	-1.35	3,439,409	40.78	42.25	40.01	5.49	2.45	-2.32
829	2021-05-10	42.35	0.99	-2.28	3,904,569	43.03	43.10	41.92	2.74	-1.58	-3.71
828	2021-05-07	43.34	1.32	3.14	1,289,314	43.03	44.19	42.59	3.72	0.72	-0.72
827	2021-05-06	42.02	1.05	-2.44	1,737,275	42.89	43.58	40.90	6.25	-2.03	2.40
826	2021-05-05	43.07	0.16	-0.37	747,323	43.99	44.01	42.90	2.52	-2.09	-0.42
825	2021-05-04	43.23	1.63	-3.63	1,803,707	44.03	44.30	42.79	3.43	-1.82	1.76
824	2021-05-03	44.86	0.88	-1.92	1,635,308	46.02	46.29	44.35	4.22	-2.52	-1.85
823	2021-04-30	45.74	0.73	-1.57	1,305,685	45.72	46.25	45.34	1.99	0.04	0.61
822	2021-04-29	46.47	1.83	-3.79	1,609,015	48.85	48.94	45.75	6.53	-4.87	-1.61
821	2021-04-28	48.30	0.08	-0.17	2,287,910	48.17	48.85	47.62	2.55	0.27	1.14
820	2021-04-27	48.38	0.81	1.70	1,947,848	48.06	48.68	47.21	3.06	0.67	-0.43
819	2021-04-26	47.57	1.86	4.07	1,761,384	45.83	47.57	45.83	3.80	3.80	1.03
818	2021-04-23	45.71	0.51	1.13	2,769,293	45.20	46.29	44.94	2.99	1.13	0.26
817	2021-04-22	45.20	0.21	0.47	1,571,533	45.19	45.95	44.29	3.67	0.02	0.00
816	2021-04-21	44.99	1.29	2.95	1,959,917	43.52	45.03	43.24	4.11	3.38	0.44
815	2021-04-20	43.70	0.90	-2.02	1,891,061	44.35	44.86	43.18	3.79	-1.47	-0.41
814	2021-04-19	44.60	1.71	-3.69	1,828,150	46.02	46.29	44.17	4.61	-3.09	-0.56
813	2021-04-16	46.31	0.09	-0.19	1,380,268	46.90	46.81	45.96	1.81	-1.26	-0.63
812	2021-04-15	46.40	0.50	1.09	1,028,334	46.90	46.90	45.96	2.00	-1.07	1.08
811	2021-04-14	45.90	1.20	-2.55	1,375,300	46.78	47.87	45.57	4.92	-1.88	2.18
810	2021-04-13	47.10	0.56	1.20	1,558,200	46.17	47.45	45.72	3.75	2.01	-0.68
809	2021-04-12	46.54	1.38	-2.88	1,637,817	47.51	47.39	46.24	2.42	-2.04	-0.80
808	2021-04-09	47.92	0.30	-0.62	1,382,930	48.06	48.65	47.11	3.20	-0.29	-0.86
807	2021-04-08	48.22	1.35	2.88	1,379,717	47.45	48.55	47.26	2.72	1.62	-0.33
806	2021-04-07	46.87	1.43	-2.96	829,395	48.07	48.56	46.71	3.85	-2.50	1.24
805	2021-04-06	48.30	0.66	1.39	2,082,503	47.66	48.54	47.19	2.83	1.34	-0.48
804	2021-04-05	47.64	0.89	-1.83	1,164,276	49.00	49.30	46.71	5.29	-2.78	0.04
803	2021-04-01	48.53	2.23	4.82	2,449,907	47.44	49.34	47.20	4.51	2.30	0.97
802	2021-03-31	46.30	0.68	1.49	1,810,793	46.09	47.29	46.25	2.26	0.46	2.46
801	2021-03-30	45.62	1.32	2.98	1,995,240	44.15	45.90	43.81	4.73	3.33	1.03
800	2021-03-29	44.30	1.69	-3.67	3,218,625,024	45.94	45.99	43.60	5.20	-3.57	-0.34
799	2021-03-26	45.99	0.16	-0.35	1,548,159	46.28	46.91	45.14	3.82	-0.63	-0.11
798	2021-03-25	46.15	0.61	1.34	2,397,119	44.51	46.58	44.32	5.08	3.68	0.28
797	2021-03-24	45.54	1.78	-3.76	1,776,684	47.50	48.08	45.45	5.54	-4.13	-2.26
796	2021-03-23	47.32	0.47	-0.98	1,848,293	47.50	48.46	47.00	3.07	-0.38	0.38
795	2021-03-22	47.79	0.44	-0.91	1,102,001	48.25	48.96	47.63	2.76	-0.95	-0.61
794	2021-03-19	48.23	1.15	2.44	1,852,727	47.52	48.66	46.80	3.91	1.49	0.04
793	2021-03-18	47.08	3.10	-6.18	4,557,542	49.32	49.64	46.98	5.39	-4.54	0.93
792	2021-03-17	50.18	0.34	-0.67	2,162,513	49.54	50.71	48.57	4.32	1.29	-1.71
791	2021-03-16	50.52	0.93	-1.81	919,090	51.84	52.82	50.10	5.25	-2.55	-1.94
790	2021-03-15	51.45	0.29	-0.56	950,053	52.00	52.00	50.83	2.25	-1.06	0.76
789	2021-03-12	51.74	0.46	-0.88	2,198,191	50.56	52.46	50.23	4.41	2.33	0.50
788	2021-03-11	52.20	2.62	5.28	2,920,840	51.50	53.27	50.67	5.05	1.36	-3.14
787	2021-03-10	49.58	1.97	-3.82	2,776,088	52.28	52.84	49.49	6.41	-5.16	3.87
786	2021-03-09	51.55	2.11	4.27	2,190,850	51.35	52.43	50.85	3.08	0.39	1.42
785	2021-03-08	49.44	3.66	-6.89	2,127,107	52.34	53.52	49.19	8.27	-5.54	3.86
784	2021-03-05	53.10	0.47	0.89	3,631,660	53.82	53.82	47.64	11.48	-1.34	-1.43
783	2021-03-04	52.63	3.01	-5.41	2,650,302	55.44	56.65	51.19	9.85	-5.07	2.26

PAGS Investment Calculator

This calculator shows the potential of PAGS stock.
Just pick a start date, end date and click Calculate.

Ticker:

PAGS

Date start:

2018-01-24 open

Date end:

2023-02-23 close

Duration:

5 years 31 days

Trading days:

1,281

There are no history of "PAGS" dividends

BUY

Your initial investment on 2018-01-24 open

1,000.00

Shares bought: 35.46

Stock price: 28.20

SELL

Value on 2023-02-23 close

319.86

NET: -680.14

ROI: -68.01% (0.32x)

Annualised: -20.08% (0.80x)

Stock price: 9.02

Duration: 5 years 31 days

Trading days: 1,281

Click here to calculate the HIGHEST and LOWEST values of your investment.

PAGS Monthly statistics

This section shows monthly performance of PAGS stock.
There are 62 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	10.75 2023-02-02	8.84 2023-02-22	10.11 2023-02-01	9.02 2023-02-23	-10.78	6.33	-12.56
2023 January	20	10.66 2023-01-27	8.20 2023-01-03	8.90 2023-01-03	10.09 2023-01-31	13.37	19.78	-7.87
2022 December	21	10.30 2022-12-01	7.51 2022-12-19	10.25 2022-12-01	8.74 2022-12-30	-14.73	0.49	-26.73
2022 November	21	14.97 2022-11-03	9.53 2022-11-23	14.20 2022-11-01	10.53 2022-11-30	-25.85	5.42	-32.89
2022 October	21	16.02 2022-10-04	12.69 2022-10-28	13.56 2022-10-03	13.68 2022-10-31	0.88	18.14	-6.42
2022 September	21	16.58 2022-09-12	11.90 2022-09-26	15.13 2022-09-01	13.23 2022-09-30	-12.56	9.58	-21.35
2022 August	23	19.49 2022-08-26	10.20 2022-08-01	10.80 2022-08-01	15.54 2022-08-31	43.89	80.46	-5.56
2022 July	20	11.70 2022-07-20	9.50 2022-07-05	10.21 2022-07-01	10.85 2022-07-29	6.27	14.59	-6.95
2022 June	21	17.39 2022-06-08	9.45 2022-06-30	15.39 2022-06-01	10.24 2022-06-30	-33.46	13.00	-38.60
2022 May	21	15.85 2022-05-31	9.54 2022-05-12	14.52 2022-05-02	15.36 2022-05-31	5.79	9.16	-34.30
2022 April	21	21.97 2022-04-01	14.33 2022-04-22	20.34 2022-04-01	14.71 2022-04-29	-27.68	8.01	-29.55
2022 March	23	22.28 2022-03-24	11.76 2022-03-14	15.96 2022-03-01	20.05 2022-03-31	25.63	39.60	-26.32
2022 February	20	23.29 2022-02-01	14.01 2022-02-24	22.33 2022-02-01	15.94 2022-02-28	-28.62	4.30	-37.26
2022 January	20	28.68 2022-01-03	19.05 2022-01-24	26.48 2022-01-03	22.62 2022-01-31	-14.58	8.31	-28.06
2021 December	22	29.28 2021-12-09	24.14 2021-12-20	26.44 2021-12-01	26.22 2021-12-31	-0.83	10.74	-8.70
2021 November	21	37.64 2021-11-15	24.73 2021-11-30	36.31 2021-11-01	25.56 2021-11-30	-29.61	3.66	-31.89
2021 October	21	53.05 2021-10-01	31.10 2021-10-11	52.34 2021-10-01	36.20 2021-10-29	-30.84	1.36	-40.58
2021 September	21	61.53 2021-09-01	51.41 2021-09-29	60.59 2021-09-01	51.72 2021-09-30	-14.64	1.55	-15.15
2021 August	22	61.60 2021-08-30	54.32 2021-08-17	56.86 2021-08-02	59.47 2021-08-31	4.59	8.34	-4.47
2021 July	21	58.66 2021-07-23	45.57 2021-07-08	55.74 2021-07-01	55.44 2021-07-30	-0.54	5.24	-18.25
2021 June	22	56.95 2021-06-28	48.05 2021-06-02	49.75 2021-06-01	55.92 2021-06-30	12.40	14.47	-3.42
2021 May	20	50.19 2021-05-27	37.85 2021-05-13	46.02 2021-05-03	49.11 2021-05-28	6.71	9.06	-17.75
2021 April	21	49.34 2021-04-01	43.18 2021-04-20	47.44 2021-04-01	45.74 2021-04-30	-3.58	4.01	-8.98
2021 March	23	62.49 2021-03-02	43.60 2021-03-29	59.19 2021-03-01	46.30 2021-03-31	-21.78	5.58	-26.34
2021 February	19	62.83 2021-02-11	51.06 2021-02-01	52.44 2021-02-01	58.06 2021-02-26	10.72	19.81	-2.63
2021 January	19	59.38 2021-01-21	46.76 2021-01-27	56.65 2021-01-04	48.95 2021-01-29	-13.59	4.82	-17.46
2020 December	22	57.46 2020-12-31	45.30 2020-12-10	48.24 2020-12-01	56.88 2020-12-31	17.91	19.11	-6.09
2020 November	20	48.92 2020-11-25	36.67 2020-11-02	37.17 2020-11-02	47.36 2020-11-30	27.41	31.61	-1.35
2020 October	22	42.82 2020-10-09	35.58 2020-10-30	38.40 2020-10-01	36.61 2020-10-30	-4.66	11.51	-7.34
2020 September	21	44.38 2020-09-01	34.92 2020-09-11	42.63 2020-09-01	37.71 2020-09-30	-11.54	4.11	-18.09
2020 August	21	45.76 2020-08-28	36.87 2020-08-11	38.49 2020-08-03	42.14 2020-08-31	9.48	18.89	-4.21
2020 July	22	40.47 2020-07-07	33.78 2020-07-14	35.39 2020-07-01	38.23 2020-07-31	8.02	14.35	-4.55
2020 June	22	38.54 2020-06-10	31.46 2020-06-01	31.77 2020-06-01	35.34 2020-06-30	11.24	21.31	-0.98
2020 May	20	32.83 2020-05-27	21.92 2020-05-14	24.58 2020-05-01	31.73 2020-05-29	29.09	33.56	-10.82
2020 April	21	25.61 2020-04-30	17.14 2020-04-03	17.72 2020-04-01	25.33 2020-04-30	42.95	44.53	-3.27
2020 March	22	33.59 2020-03-03	13.58 2020-03-19	31.90 2020-03-02	19.33 2020-03-31	-39.40	5.30	-57.43
2020 February	19	37.36 2020-02-19	28.61 2020-02-28	32.56 2020-02-03	31.37 2020-02-28	-3.65	14.74	-12.13
2020 January	21	37.50 2020-01-15	32.01 2020-01-27	34.59 2020-01-02	32.49 2020-01-31	-6.07	8.41	-7.46
2019 December	21	34.64 2019-12-27	27.75 2019-12-11	33.72 2019-12-02	34.16 2019-12-31	1.30	2.73	-17.70
2019 November	20	38.12 2019-11-18	30.47 2019-11-20	37.50 2019-11-01	33.94 2019-11-29	-9.49	1.65	-18.75
2019 October	23	48.15 2019-10-01	35.27 2019-10-22	46.53 2019-10-01	37.08 2019-10-31	-20.31	3.48	-24.20
2019 September	20	53.35 2019-09-05	43.13 2019-09-10	49.87 2019-09-03	46.31 2019-09-30	-7.14	6.98	-13.52
2019 August	22	53.43 2019-08-16	42.00 2019-08-05	43.61 2019-08-01	49.96 2019-08-30	14.56	22.52	-3.69
2019 July	22	48.88 2019-07-26	38.31 2019-07-01	39.93 2019-07-01	43.48 2019-07-31	8.89	22.41	-4.06
2019 June	20	39.20 2019-06-28	30.61 2019-06-03	32.15 2019-06-03	38.97 2019-06-28	21.21	21.93	-4.79
2019 May	22	33.23 2019-05-30	25.59 2019-05-02	26.18 2019-05-01	32.02 2019-05-31	22.31	26.93	-2.25
2019 April	21	31.00 2019-04-03	24.26 2019-04-18	30.45 2019-04-01	26.06 2019-04-30	-14.42	1.81	-20.33
2019 March	21	31.64 2019-03-27	25.95 2019-03-08	28.25 2019-03-01	29.85 2019-03-29	5.66	12.00	-8.14
2019 February	19	28.55 2019-02-27	21.18 2019-02-01	21.43 2019-02-01	28.13 2019-02-28	31.26	33.22	-1.17
2019 January	21	23.44 2019-01-25	18.28 2019-01-02	18.32 2019-01-02	21.57 2019-01-31	17.74	27.95	-0.22
2018 December	19	24.34 2018-12-03	17.02 2018-12-24	24.20 2018-12-03	18.73 2018-12-31	-22.60	0.58	-29.67
2018 November	21	28.72 2018-11-02	20.02 2018-11-20	27.18 2018-11-01	24.00 2018-11-30	-11.70	5.67	-26.34
2018 October	23	32.07 2018-10-22	24.35 2018-10-30	27.92 2018-10-01	26.99 2018-10-31	-3.33	14.86	-12.79
2018 September	19	29.19 2018-09-21	25.36 2018-09-06	28.50 2018-09-04	27.67 2018-09-28	-2.91	2.42	-11.02
2018 August	23	31.29 2018-08-31	24.57 2018-08-02	27.02 2018-08-01	28.89 2018-08-31	6.92	15.80	-9.07
2018 July	21	29.85 2018-07-27	25.15 2018-07-12	27.28 2018-07-02	26.92 2018-07-31	-1.32	9.42	-7.81
2018 June	21	34.98 2018-06-01	26.91 2018-06-19	33.57 2018-06-01	27.75 2018-06-29	-17.34	4.20	-19.84
2018 May	22	36.07 2018-05-25	29.06 2018-05-30	32.94 2018-05-01	33.27 2018-05-31	1.00	9.50	-11.78
2018 April	21	39.17 2018-04-03	30.72 2018-04-24	38.47 2018-04-02	33.23 2018-04-30	-13.62	1.82	-20.15
2018 March	21	39.97 2018-03-29	31.41 2018-03-02	32.43 2018-03-01	38.32 2018-03-29	18.16	23.25	-3.15
2018 February	19	33.02 2018-02-27	26.78 2018-02-06	27.90 2018-02-01	32.24 2018-02-28	15.56	18.35	-4.01
2018 January	6	29.92 2018-01-25	27.40 2018-01-30	28.20 2018-01-24	27.94 2018-01-31	-0.92	6.10	-2.84

PAGS Dividends

This table shows historical dividends paid by PAGS.

There are no PAGS dividends to display.

PAGS Stock Splits

This table shows PAGS stock splits.

There are no PAGS stock splits to display.

PAGS Basic Information

Ticker, symbol:

PAGS
Full title:

PagSeguro Digital Ltd
First trading day:

2018-01-24
Last trading day:

2023-02-23
Total trading days:

1,282
Last close price:

9.02 (+1.01%)
Market cap:

17.39B
Stock Exchange:

NYSE
Sector:

Technology
Industry:

EDP Services
PAGS CEO:

Luis Frias
Full-time employees:

3,399
Address:

Av. Brigadeiro Faria Lima, 1384, 4 andar, parte A
Sao Paulo
SAO PAULO
Description:

PagSeguro Digital Ltd., together with its subsidiaries, provides financial technology solutions and services for consumers, individual entrepreneurs, micro-merchants, and small and medium-sized companies in Brazil and internationally. The company's products and services include PagSeguro Ecosystem, a digital ecosystem that operates as a closed loop where its clients are able to address their primary day to day financial needs, including receiving and spending funds, and managing and growing their businesses; PagBank digital account, which offers banking services through the PagBank mobile app; and Free PagSeguro digital account, which centralizes various cash-in options, functionalities, services, and cash-out options in a single ecosystem. It also offers online gaming and cross-border digital services. In addition, the company offers functionalities, and value-added services and features, such as purchase protection mechanisms, antifraud platform, account and business management tools, and point of sale app. Further, it is involved in processing of back-office solutions, including sales reconciliation, and gateway solutions and services, as well as the capture of credit cards with acquirers and sub acquirers. Additionally, the company engages in the in-person payment activities through POS devices; and issuance of prepaid cards for spending or withdrawing account balances. It also operates an online platform that facilitates peer-to-peer lending. The company was founded in 2006 and is headquartered in São Paulo, Brazil. PagSeguro Digital Ltd. is a subsidiary of Universo Online S.A.
Website:

http://investors.pagseguro.com/
Phone number:

551139149524

Best intraday sessions of PAGS

This table shows top 100 best intraday sessions of PAGS.

Position	Date	Percentage
1	2022-05-13	27.80
2	2022-03-16	22.28
3	2022-08-04	20.72
4	2022-03-18	17.67
5	2020-03-25	15.88
6	2022-01-31	12.09
7	2022-03-23	11.11
8	2022-05-19	10.70
9	2022-08-03	10.68
10	2022-02-24	10.43
11	2022-08-23	9.88
12	2022-08-24	9.53
13	2022-03-22	9.41
14	2022-07-05	8.78
15	2021-10-12	8.58
16	2020-03-19	8.40
17	2020-03-10	8.27
18	2020-03-16	8.20
19	2022-01-03	8.01
20	2020-04-06	7.69
21	2020-05-15	7.55
22	2021-07-20	7.46
23	2018-11-27	7.45
24	2019-10-23	7.40
25	2022-10-03	7.30
26	2018-10-16	7.23
27	2022-03-24	7.18
28	2020-04-08	7.15
29	2018-11-30	7.10
30	2022-11-30	6.90
31	2022-09-09	6.80
32	2022-06-02	6.78
33	2018-11-15	6.77
34	2018-05-23	6.75
35	2022-01-24	6.67
36	2018-04-17	6.60
37	2018-03-09	6.50
38	2019-05-15	6.48
39	2019-01-02	6.39
40	2022-04-19	6.36
41	2022-04-25	6.21
42	2018-08-31	6.17
43	2020-06-03	6.15
44	2019-01-04	6.15
45	2020-04-29	6.10
46	2020-05-05	6.09
47	2021-12-02	5.96
48	2021-12-30	5.94
49	2018-10-09	5.92
50	2019-02-01	5.79
51	2020-07-20	5.73
52	2021-11-15	5.69
53	2019-06-04	5.67
54	2022-09-28	5.60
55	2020-05-04	5.59
56	2022-03-15	5.57
57	2018-11-28	5.56
58	2022-06-07	5.52
59	2020-06-04	5.50
60	2022-01-11	5.48
61	2019-02-22	5.41
62	2021-05-19	5.38
63	2022-02-15	5.34
64	2019-05-16	5.31
65	2023-01-26	5.30
66	2021-12-06	5.28
67	2022-10-13	5.26
68	2018-11-20	5.23
69	2018-10-22	5.13
70	2022-11-11	5.11
71	2018-08-09	5.11
72	2019-11-22	5.10
73	2020-02-19	5.07
74	2022-05-26	5.00
75	2021-12-23	4.99
76	2020-03-26	4.98
77	2021-01-20	4.95
78	2021-12-21	4.92
79	2021-11-24	4.91
80	2022-10-21	4.89
81	2022-07-13	4.88
82	2022-05-27	4.84
83	2018-07-13	4.84
84	2021-06-02	4.80
85	2018-08-03	4.79
86	2022-09-19	4.77
87	2022-05-12	4.71
88	2019-03-11	4.70
89	2019-09-12	4.70
90	2018-02-16	4.69
91	2022-05-25	4.63
92	2023-01-24	4.59
93	2021-02-09	4.59
94	2019-01-18	4.58
95	2020-05-18	4.55
96	2020-11-24	4.53
97	2019-07-26	4.50
98	2022-10-25	4.47
99	2018-03-21	4.44
100	2023-02-15	4.43

Worst intraday sessions of PAGS

This table shows the worst 100 intraday sessions of PAGS.

Position	Date	Percentage
1	2022-06-09	-19.87
2	2021-10-08	-18.19
3	2020-03-18	-13.40
4	2019-11-20	-12.79
5	2022-08-11	-11.85
6	2022-02-03	-10.97
7	2022-11-04	-10.79
8	2020-03-12	-10.59
9	2022-02-02	-10.49
10	2018-10-10	-10.41
11	2018-10-29	-9.79
12	2018-06-07	-9.67
13	2022-12-13	-9.53
14	2018-11-12	-9.31
15	2020-05-13	-9.14
16	2019-09-09	-9.14
17	2022-05-09	-9.13
18	2021-10-11	-9.12
19	2020-03-20	-8.96
20	2018-11-19	-8.72
21	2022-04-21	-8.59
22	2018-05-29	-8.56
23	2022-03-07	-8.46
24	2018-07-31	-8.37
25	2020-04-03	-8.26
26	2022-03-03	-8.24
27	2021-01-27	-8.21
28	2022-11-16	-8.12
29	2019-10-22	-7.91
30	2022-03-25	-7.81
31	2021-12-16	-7.79
32	2022-08-19	-7.70
33	2022-02-17	-7.48
34	2022-05-05	-7.46
35	2020-03-27	-7.43
36	2023-01-03	-7.42
37	2021-11-17	-7.37
38	2020-05-12	-7.24
39	2018-06-27	-7.21
40	2020-03-23	-7.14
41	2020-03-05	-7.11
42	2020-03-09	-7.04
43	2020-07-13	-6.87
44	2022-09-26	-6.87
45	2021-10-27	-6.76
46	2022-10-14	-6.74
47	2022-01-05	-6.72
48	2020-04-13	-6.62
49	2022-05-11	-6.60
50	2021-03-03	-6.60
51	2021-10-05	-6.57
52	2021-11-18	-6.46
53	2022-05-16	-6.42
54	2022-09-22	-6.39
55	2018-12-03	-6.36
56	2021-12-03	-6.27
57	2022-08-29	-6.23
58	2019-12-05	-6.20
59	2020-04-24	-6.18
60	2018-10-04	-6.15
61	2021-12-01	-6.09
62	2020-08-10	-5.93
63	2021-07-08	-5.89
64	2018-12-17	-5.86
65	2019-12-02	-5.84
66	2018-08-15	-5.78
67	2021-10-13	-5.76
68	2020-09-23	-5.64
69	2018-04-24	-5.64
70	2022-11-17	-5.61
71	2022-06-28	-5.55
72	2022-04-20	-5.55
73	2021-03-08	-5.54
74	2022-01-13	-5.50
75	2021-01-26	-5.47
76	2019-09-10	-5.47
77	2018-12-21	-5.46
78	2022-01-04	-5.45
79	2022-10-26	-5.34
80	2022-01-18	-5.34
81	2022-04-12	-5.33
82	2021-10-04	-5.31
83	2023-02-02	-5.21
84	2019-08-19	-5.16
85	2022-03-04	-5.16
86	2021-03-10	-5.16
87	2018-09-05	-5.14
88	2022-03-11	-5.12
89	2022-04-08	-5.11
90	2018-12-13	-5.11
91	2019-11-04	-5.10
92	2022-07-14	-5.08
93	2021-03-04	-5.07
94	2022-12-01	-5.07
95	2022-12-05	-5.04
96	2020-01-31	-4.97
97	2021-04-29	-4.87
98	2022-05-06	-4.86
99	2018-11-08	-4.83
100	2020-08-31	-4.81

Best after-hours sessions of PAGS

This table shows top 100 best after-hours sessions of PAGS.

Position	Date	Percentage
1	2020-03-12	10.32
2	2020-05-26	10.00
3	2022-08-25	9.30
4	2020-03-23	9.16
5	2019-08-15	8.94
6	2019-02-21	8.45
7	2021-01-29	7.13
8	2023-02-01	6.34
9	2020-04-06	6.33
10	2022-11-17	6.12
11	2020-05-15	6.09
12	2021-11-11	5.97
13	2020-04-03	5.89
14	2020-05-22	5.82
15	2022-11-09	5.76
16	2018-08-30	5.51
17	2021-10-14	5.35
18	2020-05-28	5.33
19	2022-08-09	5.18
20	2021-10-11	5.16
21	2018-06-21	4.96
22	2022-12-12	4.89
23	2022-11-14	4.72
24	2021-12-06	4.71
25	2020-06-15	4.64
26	2022-01-25	4.59
27	2020-03-09	4.55
28	2020-04-27	4.45
29	2022-03-17	4.12
30	2018-10-11	4.08
31	2022-03-28	4.05
32	2019-03-18	4.02
33	2021-01-15	3.94
34	2020-04-21	3.90
35	2018-07-19	3.88
36	2021-03-10	3.87
37	2021-03-08	3.86
38	2020-06-11	3.81
39	2022-10-31	3.80
40	2022-05-16	3.76
41	2018-10-05	3.75
42	2018-05-29	3.74
43	2022-04-14	3.74
44	2020-04-24	3.68
45	2020-04-28	3.64
46	2020-04-13	3.62
47	2020-04-16	3.61
48	2020-03-19	3.61
49	2019-10-16	3.57
50	2021-11-30	3.44
51	2022-05-09	3.35
52	2021-08-12	3.35
53	2022-10-03	3.30
54	2022-12-20	3.30
55	2018-10-26	3.26
56	2022-10-17	3.22
57	2022-03-08	3.17
58	2020-11-04	3.16
59	2022-02-08	3.14
60	2022-05-12	3.13
61	2020-03-16	3.12
62	2020-04-08	3.04
63	2020-08-27	2.99
64	2018-03-09	2.98
65	2022-07-26	2.98
66	2022-11-03	2.91
67	2022-08-11	2.88
68	2022-04-11	2.85
69	2020-06-04	2.85
70	2019-08-14	2.79
71	2022-07-15	2.79
72	2020-05-27	2.78
73	2018-08-15	2.76
74	2022-10-14	2.76
75	2020-07-14	2.73
76	2019-05-14	2.72
77	2018-07-30	2.69
78	2020-06-18	2.69
79	2021-05-13	2.67
80	2022-11-10	2.66
81	2019-01-03	2.65
82	2022-03-10	2.63
83	2020-09-25	2.63
84	2022-06-14	2.59
85	2022-07-14	2.58
86	2021-01-27	2.58
87	2021-07-30	2.56
88	2019-05-15	2.49
89	2018-10-24	2.49
90	2022-09-30	2.49
91	2020-05-05	2.47
92	2019-06-28	2.46
93	2021-03-31	2.46
94	2018-10-15	2.46
95	2020-03-25	2.45
96	2018-11-20	2.44
97	2023-01-03	2.43
98	2021-05-06	2.40
99	2018-03-23	2.37
100	2020-03-03	2.31

Worst after-hours sessions of PAGS

This table shows the worst 100 after-hours sessions of PAGS.

Position	Date	Percentage
1	2020-03-13	-19.95
2	2018-11-29	-14.56
3	2018-06-18	-12.09
4	2022-11-22	-11.82
5	2019-10-14	-10.80
6	2020-03-11	-9.75
7	2019-04-17	-9.10
8	2020-03-17	-8.98
9	2020-03-31	-8.33
10	2020-09-04	-7.39
11	2020-02-27	-7.06
12	2020-02-21	-6.78
13	2020-06-12	-6.53
14	2022-09-12	-6.23
15	2020-01-24	-6.21
16	2020-06-10	-6.14
17	2022-06-10	-5.97
18	2022-02-23	-5.78
19	2019-08-02	-5.63
20	2020-03-26	-5.44
21	2020-03-06	-5.42
22	2022-03-15	-5.28
23	2022-01-03	-5.03
24	2022-10-12	-5.00
25	2019-11-19	-4.92
26	2022-06-15	-4.91
27	2022-06-08	-4.88
28	2018-03-08	-4.86
29	2020-04-20	-4.56
30	2021-02-19	-4.54
31	2018-11-07	-4.50
32	2018-11-19	-4.26
33	2022-05-06	-4.06
34	2022-01-13	-4.03
35	2020-03-05	-4.03
36	2022-08-04	-3.99
37	2022-09-28	-3.94
38	2022-01-21	-3.86
39	2022-04-06	-3.77
40	2023-01-27	-3.74
41	2021-05-10	-3.71
42	2020-03-10	-3.69
43	2022-07-12	-3.67
44	2022-09-15	-3.64
45	2019-03-21	-3.57
46	2022-05-17	-3.57
47	2020-06-03	-3.50
48	2022-10-06	-3.41
49	2023-01-13	-3.39
50	2020-05-01	-3.36
51	2020-02-26	-3.33
52	2022-05-23	-3.31
53	2022-01-28	-3.31
54	2020-09-18	-3.25
55	2022-08-18	-3.14
56	2023-02-02	-3.14
57	2022-09-07	-3.14
58	2021-03-11	-3.14
59	2022-02-02	-3.13
60	2021-11-24	-3.10
61	2020-05-18	-3.07
62	2021-11-19	-3.06
63	2022-06-06	-3.06
64	2018-10-25	-3.04
65	2019-05-03	-2.98
66	2020-04-30	-2.96
67	2022-01-24	-2.96
68	2023-02-03	-2.90
69	2020-10-01	-2.84
70	2022-06-21	-2.84
71	2020-04-17	-2.82
72	2022-05-13	-2.82
73	2023-02-15	-2.80
74	2021-09-17	-2.80
75	2022-05-11	-2.79
76	2022-06-22	-2.77
77	2022-07-01	-2.75
78	2020-03-04	-2.75
79	2018-10-22	-2.74
80	2019-05-10	-2.73
81	2022-10-04	-2.70
82	2022-11-30	-2.66
83	2022-12-06	-2.64
84	2022-08-31	-2.64
85	2021-12-17	-2.62
86	2022-04-05	-2.61
87	2022-03-09	-2.60
88	2021-10-08	-2.60
89	2020-09-16	-2.60
90	2021-05-18	-2.60
91	2023-01-04	-2.58
92	2022-08-19	-2.57
93	2021-10-05	-2.55
94	2019-08-13	-2.52
95	2022-06-09	-2.52
96	2023-01-12	-2.51
97	2022-01-14	-2.49
98	2022-02-18	-2.48
99	2018-12-26	-2.45
100	2018-12-13	-2.45

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:22:29

PAGS information

Full title

PagSeguro Digital Ltd
First trading day

2018-01-24
Last trading day

2023-02-23
Total trading days

1,282
Last close price

9.02 (+1.01%)
Market cap

17.39B
Stock Exchange

NYSE
Sector

Technology
Industry

EDP Services
PAGS CEO

Luis Frias
Full-time employees

3,399
Address

Av. Brigadeiro Faria Lima, 1384, 4 andar, parte A
Sao Paulo
SAO PAULO
Website

http://investors.pagseguro.com/
Phone number

551139149524
Description

PagSeguro Digital Ltd., together with its subsidiaries, provides financial technology solutions and services for consumers, individual entrepreneurs, micro-merchants, and small and medium-sized companies in Brazil and internationally. The company's products and services include PagSeguro Ecosystem, a digital ecosystem that operates as a closed loop where its clients are able to address their primary day to day financial needs, including receiving and spending funds, and managing and growing their businesses; PagBank digital account, which offers banking services through the PagBank mobile app; and Free PagSeguro digital account, which centralizes various cash-in options, functionalities, services, and cash-out options in a single ecosystem. It also offers online gaming and cross-border digital services. In addition, the company offers functionalities, and value-added services and features, such as purchase protection mechanisms, antifraud platform, account and business management tools, and point of sale app. Further, it is involved in processing of back-office solutions, including sales reconciliation, and gateway solutions and services, as well as the capture of credit cards with acquirers and sub acquirers. Additionally, the company engages in the in-person payment activities through POS devices; and issuance of prepaid cards for spending or withdrawing account balances. It also operates an online platform that facilitates peer-to-peer lending. The company was founded in 2006 and is headquartered in São Paulo, Brazil. PagSeguro Digital Ltd. is a subsidiary of Universo Online S.A.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

139 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...