PagSeguro Digital Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.420	11.860	11.270	11.860	11.860	221,959
2026-10-19	11.290	11.320	11.090	11.300	11.300	43,431
2026-10-16	11.420	11.420	11.060	11.170	11.170	1,125,474
2026-10-15	11.080	11.420	10.750	11.320	11.320	348,100
2026-10-14	10.870	10.980	10.690	10.980	10.980	130,953
2026-10-13	11.150	11.210	10.910	11.100	11.100	67,625
2026-10-09	10.810	11.150	10.760	11.040	11.040	1,054,048
2026-10-08	10.620	10.800	10.460	10.650	10.650	81,196
2026-10-07	10.250	10.880	10.250	10.580	10.580	1,086,438
2026-10-06	10.980	10.990	10.540	10.670	10.670	1,085,924
2026-10-05	10.370	11.120	10.200	10.830	10.830	1,071,525
2026-10-02	9.520	9.520	9.100	9.260	9.260	103,117
2026-10-01	9.440	9.440	9.040	9.260	9.260	362,298
2026-09-30	9.300	9.360	9.040	9.340	9.340	173,484
2026-09-29	9.200	9.310	9.110	9.260	9.260	72,857
2026-09-28	9.300	9.410	9.200	9.320	9.320	248,865
2026-09-25	9.400	9.520	9.300	9.330	9.330	339,929
2026-09-24	9.320	9.450	9.300	9.300	9.300	71,559
2026-09-23	9.370	9.710	9.340	9.340	9.340	77,045
2026-09-22	9.750	9.760	9.320	9.500	9.500	301,763
2026-09-21	9.600	9.720	9.310	9.630	9.630	975,575
2026-09-18	9.780	9.840	9.580	9.600	9.600	89,269
2026-09-17	9.700	9.950	9.650	9.780	9.780	1,693,694
2026-09-16	9.790	9.810	9.480	9.600	9.600	60,435
2026-09-15	10.210	10.210	9.550	9.890	9.890	157,330
2026-09-14	10.500	10.500	10.180	10.400	10.113	172,395
2026-09-11	10.340	10.490	9.880	10.490	10.200	140,146
2026-09-10	9.860	10.320	9.790	10.280	9.996	135,746
2026-09-09	9.900	10.000	9.730	9.730	9.461	78,668
2026-09-08	10.020	10.160	9.900	10.040	10.040	48,256
2026-09-04	10.240	10.240	9.910	9.920	9.920	119,119
2026-09-03	10.090	10.280	9.900	10.280	10.280	29,717
2026-09-02	9.890	10.120	9.600	9.980	9.980	166,474
2026-09-01	9.410	9.690	9.290	9.340	9.340	508,274
2026-08-31	9.180	9.390	9.180	9.330	9.330	370,466
2026-08-28	9.280	9.360	9.180	9.180	9.180	18,030
2026-08-27	9.230	9.420	8.970	9.140	9.140	11,673
2026-08-26	9.270	9.500	9.170	9.450	9.450	27,224
2026-08-25	8.990	9.220	8.880	9.170	9.170	409,810
2026-08-24	8.950	9.160	8.830	8.900	8.900	36,417
2026-08-21	8.830	8.950	8.750	8.950	8.950	86,690
2026-08-20	8.880	8.960	8.740	8.740	8.740	20,988
2026-08-19	8.900	9.060	8.820	8.820	8.820	120,784
2026-08-18	9.010	9.070	8.830	8.940	8.940	78,454
2026-08-17	9.280	9.280	8.830	8.850	8.850	157,062
2026-08-14	9.400	9.400	8.990	9.180	9.180	318,729
2026-08-13	9.050	9.340	9.050	9.130	9.130	113,607
2026-08-12	9.140	9.350	8.810	8.900	8.900	167,831
2026-08-11	9.260	9.320	9.110	9.140	9.140	83,777
2026-08-10	9.310	9.370	9.180	9.250	9.250	195,058
2026-08-07	9.480	9.610	9.240	9.330	9.330	138,109
2026-08-06	9.700	9.700	9.300	9.300	9.300	60,197
2026-08-05	9.650	9.900	9.600	9.600	9.600	276,686
2026-08-04	9.700	9.850	9.660	9.810	9.810	72,239
2026-08-03	9.710	9.910	9.690	9.690	9.690	93,903
2026-07-31	9.740	9.780	9.700	9.700	9.700	32,855
2026-07-30	10.010	10.010	9.660	9.990	9.990	7,475
2026-07-29	9.780	9.920	9.620	9.910	9.910	32,389
2026-07-28	9.610	9.850	9.480	9.650	9.650	60,888
2026-07-27	9.160	9.600	9.160	9.530	9.530	31,481

Page 1 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.2520 BRL
2026-01-26	0.1206 BRL
2025-10-02	0.1249 BRL
2025-07-14	0.1256 BRL
2025-05-21	0.1509 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.