PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	9.020	9.340	9.020	9.220	8.568	1,222
2023-09-01	8.820	9.310	8.810	9.310	8.652	22,705
2023-08-31	8.980	9.010	8.860	8.970	8.336	64,632
2023-08-30	9.280	9.280	8.870	8.980	8.345	14,404
2023-08-29	8.970	9.240	8.850	9.100	8.457	74,507
2023-08-28	9.190	9.200	8.600	8.960	8.327	775,011
2023-08-25	8.080	9.180	8.010	8.950	8.317	822,675
2023-08-24	8.850	8.940	8.430	8.510	7.908	162,252
2023-08-23	8.910	8.910	8.670	8.730	8.113	60,302
2023-08-22	9.060	9.060	8.750	8.810	8.187	15,843
2023-08-21	8.990	9.060	8.800	9.060	8.419	29,849
2023-08-18	9.180	9.180	8.680	8.750	8.131	122,444
2023-08-17	9.270	9.270	8.570	8.980	8.345	109,481
2023-08-16	9.300	9.420	8.900	8.900	8.271	47,573
2023-08-15	9.330	9.340	9.030	9.300	8.643	16,303
2023-08-14	9.620	9.650	9.110	9.270	8.615	64,723
2023-08-11	9.630	9.820	9.400	9.480	8.810	31,672
2023-08-10	9.810	10.020	9.580	9.580	8.903	51,783
2023-08-09	10.180	10.180	9.700	9.800	9.107	26,197
2023-08-08	10.200	10.200	9.810	10.190	9.470	121,072
2023-08-07	10.270	10.300	9.980	10.300	9.572	50,830
2023-08-04	10.740	10.740	9.980	10.280	9.553	109,955
2023-08-03	10.860	10.860	10.350	10.450	9.711	164,339
2023-08-02	11.040	11.040	9.940	10.180	9.460	53,937
2023-08-01	10.820	11.080	10.710	11.060	10.278	71,998
2023-07-31	10.430	10.900	10.430	10.600	9.851	49,819
2023-07-28	9.820	10.400	9.820	10.250	9.525	41,453
2023-07-27	10.150	10.300	9.650	9.700	9.014	28,218
2023-07-26	9.910	10.150	9.860	10.100	9.386	19,720
2023-07-25	10.200	10.500	9.900	9.900	9.200	16,927
2023-07-24	10.140	10.350	9.980	10.040	9.330	21,294
2023-07-21	9.190	10.270	9.060	10.090	9.377	82,034
2023-07-20	9.210	9.310	9.050	9.250	8.596	16,751
2023-07-19	9.100	9.310	9.070	9.210	8.559	20,737
2023-07-18	9.290	9.290	8.980	9.250	8.596	33,389
2023-07-17	9.090	9.480	9.040	9.290	8.633	19,202
2023-07-14	9.780	9.890	9.030	9.050	8.410	39,452
2023-07-13	9.420	9.920	9.330	9.790	9.098	61,755
2023-07-12	9.240	9.380	9.050	9.380	8.717	53,882
2023-07-11	9.130	9.250	9.090	9.190	8.540	65,970
2023-07-10	8.910	9.150	8.840	9.120	8.475	57,739
2023-07-07	8.920	9.140	8.870	8.960	8.327	28,394
2023-07-06	9.460	9.460	8.810	8.920	8.289	44,381
2023-07-05	9.320	9.380	9.160	9.220	8.568	17,559
2023-07-04	9.400	9.800	9.280	9.510	8.838	4,009
2023-07-03	9.070	9.400	9.000	9.400	8.735	45,911
2023-06-30	9.050	9.390	9.050	9.080	8.438	15,804
2023-06-29	9.130	9.250	9.050	9.050	8.410	8,640
2023-06-28	9.130	9.200	8.920	9.050	8.410	10,087
2023-06-27	9.250	9.400	9.050	9.050	8.410	70,510
2023-06-26	9.750	9.820	9.050	9.200	8.550	228,404
2023-06-23	9.950	9.950	9.600	9.600	8.921	42,548
2023-06-22	10.230	10.230	9.760	9.880	9.182	70,299
2023-06-21	10.360	10.360	9.870	10.230	9.507	74,617
2023-06-20	10.010	10.450	9.750	10.430	9.693	101,881
2023-06-19	9.940	10.010	9.890	10.000	9.293	9,568
2023-06-16	10.000	10.050	9.840	9.940	9.237	7,821
2023-06-15	9.950	10.040	9.750	9.840	9.144	54,959
2023-06-14	10.050	10.100	9.870	9.950	9.247	54,085
2023-06-13	10.010	10.310	9.990	10.000	9.293	261,280

← NewerPage 14 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.