PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	15.500	15.510	13.700	13.700	12.731	687,866
2024-08-20	15.980	16.140	15.850	16.000	14.869	118,909
2024-08-19	15.600	15.930	15.520	15.760	14.646	20,058
2024-08-16	15.310	15.790	15.090	15.790	14.674	278,597
2024-08-15	14.480	15.310	14.480	15.200	14.125	109,938
2024-08-14	14.120	14.450	14.050	14.450	13.428	110,851
2024-08-13	13.670	14.290	13.670	14.110	13.112	55,565
2024-08-12	13.780	13.830	13.650	13.670	12.704	2,417
2024-08-09	13.940	13.940	13.490	13.600	12.639	121,917
2024-08-08	13.300	13.900	13.200	13.900	12.917	7,427
2024-08-07	13.220	13.490	13.040	13.300	12.360	5,789
2024-08-06	13.480	13.530	13.270	13.340	12.397	61,159
2024-08-05	13.500	13.590	12.750	13.480	12.527	100,808
2024-08-02	14.000	14.000	13.620	13.800	12.824	7,807
2024-08-01	14.220	14.640	14.180	14.240	13.233	13,274
2024-07-31	14.500	14.590	14.210	14.210	13.205	7,426
2024-07-30	14.990	14.990	14.210	14.270	13.261	10,245
2024-07-29	14.760	15.240	14.640	15.100	14.032	13,353
2024-07-26	14.600	15.210	14.600	15.070	14.005	9,343
2024-07-25	15.040	15.370	14.900	14.900	13.847	23,852
2024-07-24	15.300	15.300	14.890	15.040	13.977	13,962
2024-07-23	14.600	15.340	14.600	14.990	13.930	123,117
2024-07-22	14.650	15.010	14.560	14.750	13.707	153,847
2024-07-19	14.330	14.560	14.080	14.450	13.428	55,601
2024-07-18	14.800	14.810	14.260	14.350	13.335	89,224
2024-07-17	14.740	14.800	14.510	14.800	13.754	8,316
2024-07-16	14.500	14.870	14.410	14.740	13.698	105,736
2024-07-15	14.660	14.700	14.440	14.470	13.447	7,674
2024-07-12	14.650	14.650	14.380	14.490	13.466	35,364
2024-07-11	14.020	14.600	14.020	14.600	13.568	62,509
2024-07-10	13.670	14.050	13.540	14.020	13.029	131,612
2024-07-09	13.770	13.840	13.560	13.670	12.704	28,616
2024-07-08	13.080	13.760	13.080	13.500	12.546	77,792
2024-07-05	13.420	13.420	13.000	13.000	12.081	35,376
2024-07-04	13.350	13.560	13.120	13.560	12.601	5,463
2024-07-03	13.140	13.500	13.140	13.190	12.257	18,725
2024-07-02	13.010	13.220	12.930	13.110	12.183	474,716
2024-07-01	12.550	13.000	12.550	12.950	12.034	3,608
2024-06-28	13.030	13.200	12.700	12.820	11.914	12,044
2024-06-27	12.560	13.020	12.470	13.010	12.090	250,963
2024-06-26	12.370	12.620	12.270	12.500	11.616	35,605
2024-06-25	11.900	12.210	11.900	12.110	11.254	6,624
2024-06-24	12.570	12.570	11.920	11.960	11.114	69,026
2024-06-21	12.160	12.590	12.000	12.590	11.700	136,377
2024-06-20	12.070	12.350	11.970	12.350	11.477	6,929
2024-06-19	12.700	12.700	12.200	12.320	11.449	2,293
2024-06-18	12.300	12.600	12.090	12.290	11.421	15,616
2024-06-17	12.280	12.440	12.240	12.300	11.430	2,250
2024-06-14	12.330	12.360	12.120	12.220	11.356	97,378
2024-06-13	12.540	12.590	12.190	12.590	11.700	119,197
2024-06-12	12.700	12.990	12.560	12.660	11.765	44,783
2024-06-11	12.740	12.850	12.420	12.690	11.793	7,916
2024-06-10	12.780	12.810	12.640	12.740	11.839	6,449
2024-06-07	12.640	13.000	12.590	12.880	11.969	5,550
2024-06-06	12.600	12.670	12.500	12.640	11.746	7,287
2024-06-05	12.450	12.750	12.450	12.570	11.681	57,697
2024-06-04	12.570	12.820	12.400	12.450	11.570	32,685
2024-06-03	12.580	13.070	12.580	12.830	11.923	38,705
2024-05-31	12.280	12.790	12.280	12.750	11.849	483,843
2024-05-29	12.320	12.320	12.070	12.190	11.328	142,172

← NewerPage 10 of 21 · 1,251 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.