PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	13.790	13.970	13.310	13.700	12.731	70,587
2024-02-29	14.100	14.940	13.670	13.790	12.815	279,411
2024-02-28	13.740	13.780	13.400	13.720	12.750	33,151
2024-02-27	13.550	13.790	13.270	13.790	12.815	111,059
2024-02-26	13.300	13.540	13.010	13.460	12.508	79,737
2024-02-23	12.820	13.300	12.730	13.300	12.360	68,405
2024-02-22	12.970	12.970	12.760	12.820	11.914	3,056
2024-02-21	12.940	12.940	12.340	12.800	11.895	72,011
2024-02-20	12.830	12.970	12.250	12.680	11.784	10,774
2024-02-19	12.550	12.930	12.260	12.830	11.923	2,220
2024-02-16	13.350	13.350	12.720	12.720	11.821	122,378
2024-02-15	13.440	13.440	13.010	13.170	12.239	6,758
2024-02-14	13.060	13.240	12.910	13.170	12.239	30,751
2024-02-09	13.150	13.500	13.030	13.160	12.230	19,483
2024-02-08	13.000	13.490	12.880	13.100	12.174	45,031
2024-02-07	13.390	13.500	13.000	13.190	12.257	13,119
2024-02-06	13.020	13.390	12.720	13.390	12.443	61,451
2024-02-05	13.420	13.420	12.650	13.010	12.090	85,828
2024-02-02	13.290	13.420	12.800	13.420	12.471	8,632
2024-02-01	12.580	13.300	12.560	13.020	12.100	248,147
2024-01-31	12.930	13.380	12.500	12.500	11.616	154,051
2024-01-30	13.460	13.700	12.930	13.310	12.369	13,249
2024-01-29	13.010	13.540	13.010	13.450	12.499	4,573
2024-01-26	12.660	13.210	12.660	13.120	12.192	6,733
2024-01-25	12.430	12.980	12.410	12.950	12.034	9,844
2024-01-24	12.690	12.990	12.420	12.420	11.542	66,747
2024-01-23	12.950	12.950	12.510	12.610	11.719	22,425
2024-01-22	12.800	13.260	12.600	12.800	11.895	91,969
2024-01-19	12.990	12.990	12.240	12.580	11.691	73,932
2024-01-18	12.550	12.960	12.440	12.960	12.044	29,037
2024-01-17	12.570	12.700	12.350	12.700	11.802	22,630
2024-01-16	12.400	12.750	12.110	12.710	11.811	12,705
2024-01-15	12.300	12.690	12.060	12.620	11.728	74,995
2024-01-12	12.510	12.510	12.040	12.300	11.430	7,289
2024-01-11	12.070	12.690	12.070	12.690	11.793	2,897
2024-01-10	12.190	12.250	11.510	12.190	11.328	134,525
2024-01-09	12.590	12.660	12.010	12.190	11.328	6,021
2024-01-08	12.120	12.630	12.000	12.600	11.709	69,836
2024-01-05	11.900	12.210	11.500	12.210	11.347	163,884
2024-01-04	11.900	11.900	11.480	11.870	11.031	4,133
2024-01-03	11.990	11.990	11.550	11.950	11.105	8,513
2024-01-02	12.250	12.250	11.700	12.210	11.347	83,405
2023-12-28	12.230	12.480	12.110	12.270	11.403	46,312
2023-12-27	11.580	12.190	11.580	12.130	11.272	44,285
2023-12-26	11.600	11.740	11.540	11.670	10.845	2,936
2023-12-22	11.460	11.730	11.460	11.570	10.752	3,892
2023-12-21	11.550	11.570	11.400	11.550	10.733	7,404
2023-12-20	11.600	11.800	11.470	11.510	10.696	15,352
2023-12-19	11.420	11.650	11.280	11.600	10.780	14,463
2023-12-18	10.970	11.360	10.970	11.190	10.399	80,914
2023-12-15	11.000	11.110	10.730	10.970	10.194	19,871
2023-12-14	10.470	11.000	10.470	10.810	10.046	75,324
2023-12-13	10.120	10.530	10.120	10.470	9.730	49,374
2023-12-12	10.250	10.450	10.230	10.330	9.600	4,259
2023-12-11	10.290	10.500	10.220	10.250	9.525	2,076
2023-12-08	9.920	10.370	9.920	10.300	9.572	10,954
2023-12-07	10.380	10.500	10.060	10.130	9.414	26,044
2023-12-06	10.210	10.510	10.200	10.380	9.646	20,729
2023-12-05	10.690	10.710	10.160	10.220	9.497	42,344
2023-12-04	10.400	10.700	10.390	10.690	9.934	8,805

← NewerPage 12 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.