PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	9.900	10.540	9.830	10.500	9.758	27,503
2023-11-30	9.750	10.020	9.750	9.900	9.200	40,074
2023-11-29	9.630	9.920	9.630	9.750	9.061	42,317
2023-11-28	9.410	9.590	9.350	9.550	8.875	21,513
2023-11-27	9.510	9.510	9.400	9.420	8.754	50,671
2023-11-24	9.360	9.580	9.360	9.420	8.754	13,391
2023-11-23	9.500	9.500	8.580	9.360	8.698	6,610
2023-11-22	8.800	9.440	8.800	9.400	8.735	49,469
2023-11-21	9.170	9.170	8.910	8.950	8.317	14,624
2023-11-20	8.830	9.070	8.830	9.010	8.373	55,316
2023-11-17	8.530	9.160	8.400	8.940	8.308	184,878
2023-11-16	8.050	8.500	8.050	8.360	7.769	284,010
2023-11-14	7.890	8.320	7.890	8.170	7.592	9,282
2023-11-13	7.630	8.140	7.630	8.060	7.490	436,710
2023-11-10	7.470	7.680	7.350	7.630	7.091	40,764
2023-11-09	7.370	7.500	7.200	7.330	6.812	42,903
2023-11-08	7.370	7.580	7.160	7.340	6.821	77,315
2023-11-07	7.390	7.580	7.240	7.300	6.784	91,772
2023-11-06	7.500	7.760	7.340	7.380	6.858	97,571
2023-11-03	7.210	7.710	7.210	7.650	7.109	92,577
2023-11-01	7.280	7.300	6.950	7.120	6.617	53,598
2023-10-31	7.050	7.210	7.050	7.130	6.626	176,683
2023-10-30	7.240	7.240	7.000	7.090	6.589	13,225
2023-10-27	7.300	7.300	7.070	7.110	6.607	86,962
2023-10-26	7.430	7.490	7.170	7.300	6.784	60,960
2023-10-25	7.550	7.550	7.250	7.430	6.905	23,282
2023-10-24	7.950	8.000	7.510	7.510	6.979	43,657
2023-10-23	7.670	7.770	7.430	7.600	7.063	77,967
2023-10-20	7.800	7.920	7.470	7.470	6.942	74,617
2023-10-19	7.400	8.050	7.400	7.970	7.407	410,294
2023-10-18	7.850	7.860	7.330	7.610	7.072	114,247
2023-10-17	7.760	7.990	7.760	7.800	7.249	46,687
2023-10-16	8.200	8.260	7.740	7.750	7.202	73,721
2023-10-13	8.600	8.600	8.040	8.080	7.509	66,366
2023-10-11	8.610	8.880	8.480	8.600	7.992	16,600
2023-10-10	8.600	8.880	8.500	8.880	8.252	76,211
2023-10-09	8.950	8.950	8.330	8.600	7.992	35,119
2023-10-06	8.700	8.880	8.400	8.880	8.252	19,725
2023-10-05	8.750	8.890	8.590	8.890	8.262	46,169
2023-10-04	8.510	8.840	8.460	8.840	8.215	29,632
2023-10-03	8.600	8.660	8.140	8.200	7.620	79,773
2023-10-02	8.780	8.850	8.610	8.610	8.001	81,068
2023-09-29	8.800	8.970	8.550	8.600	7.992	48,854
2023-09-28	8.650	8.740	8.420	8.710	8.094	87,922
2023-09-27	8.520	8.630	8.190	8.620	8.011	51,269
2023-09-26	8.130	8.360	8.120	8.280	7.695	28,849
2023-09-25	8.260	8.550	8.100	8.160	7.583	25,099
2023-09-22	8.230	8.350	8.170	8.250	7.667	7,616
2023-09-21	8.350	8.360	8.140	8.170	7.592	27,511
2023-09-20	8.630	8.630	8.310	8.350	7.760	136,926
2023-09-19	8.620	8.620	8.370	8.410	7.815	38,777
2023-09-18	8.920	8.920	8.570	8.680	8.066	38,976
2023-09-15	9.020	9.350	8.740	8.740	8.122	53,831
2023-09-14	8.860	8.970	8.670	8.920	8.289	26,503
2023-09-13	8.930	9.000	8.500	8.860	8.234	162,995
2023-09-12	8.870	8.950	8.850	8.930	8.299	65,274
2023-09-11	8.680	8.870	8.650	8.870	8.243	10,922
2023-09-08	8.730	8.730	8.440	8.600	7.992	45,660
2023-09-06	9.120	9.120	8.610	8.610	8.001	82,314
2023-09-05	9.090	9.200	8.940	8.940	8.308	35,997

← NewerPage 13 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.