PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	12.990	12.990	12.290	12.370	11.495	322,324
2024-05-27	13.000	13.120	12.590	12.960	12.044	29,669
2024-05-24	13.620	14.000	12.680	13.000	12.081	59,427
2024-05-23	12.800	12.860	12.500	12.500	11.616	8,984
2024-05-22	13.300	13.530	12.830	12.830	11.923	11,956
2024-05-21	13.170	13.300	13.140	13.300	12.360	143
2024-05-20	13.110	13.380	13.110	13.170	12.239	342,352
2024-05-17	13.060	13.100	12.940	13.010	12.090	2,521
2024-05-16	12.880	13.110	12.870	13.060	12.137	37,478
2024-05-15	13.060	13.150	13.010	13.090	12.165	1,730
2024-05-14	12.770	12.950	12.710	12.950	12.034	4,966
2024-05-13	12.820	13.120	12.610	13.010	12.090	855
2024-05-10	12.790	13.210	12.790	12.820	11.914	364
2024-05-09	12.980	13.040	12.780	13.000	12.081	9,870
2024-05-08	12.940	13.120	12.830	13.120	12.192	3,522
2024-05-07	13.080	13.100	12.940	12.990	12.072	5,001
2024-05-06	13.080	13.320	13.080	13.140	12.211	6,930
2024-05-03	13.020	13.130	12.980	13.020	12.100	5,500
2024-05-02	12.660	12.890	12.520	12.860	11.951	29,948
2024-04-30	12.890	13.060	12.830	12.870	11.960	26,314
2024-04-29	13.010	13.130	12.700	12.940	12.025	33,988
2024-04-26	12.390	12.970	12.340	12.920	12.007	11,818
2024-04-25	12.010	12.210	11.880	12.170	11.310	10,306
2024-04-24	12.500	12.500	12.010	12.010	11.161	31,808
2024-04-23	12.240	12.400	11.880	11.880	11.040	23,854
2024-04-22	11.660	12.300	11.660	12.240	11.375	14,649
2024-04-19	12.300	12.320	11.840	11.900	11.059	29,924
2024-04-18	12.240	12.570	12.040	12.110	11.254	26,491
2024-04-17	12.420	12.520	12.130	12.220	11.356	27,738
2024-04-16	12.600	12.690	12.420	12.420	11.542	5,831
2024-04-15	12.830	13.220	12.570	12.670	11.774	159,219
2024-04-12	13.000	13.100	12.800	12.830	11.923	30,411
2024-04-11	13.400	13.400	12.950	13.130	12.202	10,825
2024-04-10	13.450	13.550	13.080	13.140	12.211	2,183
2024-04-09	13.640	13.710	13.350	13.600	12.639	14,482
2024-04-08	13.900	13.900	13.540	13.650	12.685	36,423
2024-04-05	13.760	13.950	13.550	13.880	12.899	122,431
2024-04-04	14.020	14.140	13.640	14.140	13.140	55,421
2024-04-03	13.800	14.060	13.760	13.950	12.964	19,247
2024-04-02	13.940	14.070	13.680	13.900	12.917	94,883
2024-04-01	14.050	14.560	14.010	14.330	13.317	4,086
2024-03-28	14.040	14.520	14.040	14.050	13.057	5,984
2024-03-27	14.510	14.690	14.020	14.210	13.205	9,653
2024-03-26	14.100	14.740	14.100	14.390	13.373	128,966
2024-03-25	13.960	14.240	13.700	13.700	12.731	27,909
2024-03-22	14.270	14.300	13.940	14.300	13.289	33,394
2024-03-21	14.380	14.540	14.150	14.200	13.196	12,559
2024-03-20	14.230	14.320	13.800	14.310	13.298	8,171
2024-03-19	13.960	14.000	13.500	13.940	12.954	4,577
2024-03-18	14.190	14.300	13.930	13.930	12.945	7,579
2024-03-15	14.000	14.200	13.600	14.200	13.196	11,221
2024-03-14	13.990	14.290	13.630	14.290	13.280	11,586
2024-03-13	13.730	14.180	13.730	14.160	13.159	14,418
2024-03-12	13.430	13.740	13.430	13.700	12.731	7,489
2024-03-11	13.200	13.430	13.000	13.430	12.481	24,802
2024-03-08	12.790	13.390	12.790	13.170	12.239	18,093
2024-03-07	12.900	13.070	12.710	13.060	12.137	92,335
2024-03-06	13.050	13.190	12.710	12.930	12.016	407,111
2024-03-05	12.910	12.970	12.510	12.800	11.895	50,670
2024-03-04	13.420	13.880	12.870	13.150	12.220	34,714

← NewerPage 11 of 21 · 1,246 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.