PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	9.940	9.940	9.630	9.810	9.116	48,398
2023-06-09	10.110	10.110	9.700	9.710	9.024	191,309
2023-06-07	10.010	10.230	9.910	10.110	9.395	153,491
2023-06-06	10.050	10.290	10.010	10.020	9.312	44,453
2023-06-02	10.390	10.390	9.890	10.020	9.312	23,659
2023-06-01	10.220	10.240	10.000	10.050	9.339	56,480
2023-05-31	10.330	10.330	10.050	10.110	9.395	18,865
2023-05-30	10.500	10.670	9.840	10.170	9.451	133,851
2023-05-29	10.600	10.820	10.430	10.440	9.702	14,904
2023-05-26	11.490	11.590	10.190	10.400	9.665	406,900
2023-05-25	11.950	12.390	11.900	12.210	11.347	77,732
2023-05-24	12.330	12.360	11.800	11.920	11.077	55,801
2023-05-23	12.670	13.070	12.420	12.470	11.588	202,304
2023-05-22	12.330	12.720	12.330	12.550	11.663	151,247
2023-05-19	12.290	12.680	12.270	12.270	11.403	93,009
2023-05-18	11.960	12.460	11.960	12.370	11.495	97,348
2023-05-17	11.730	12.380	11.730	12.340	11.468	21,200
2023-05-16	12.470	12.470	11.700	11.700	10.873	131,555
2023-05-15	12.200	12.400	11.710	12.380	11.505	9,546
2023-05-12	11.860	12.480	11.860	12.080	11.226	122,471
2023-05-11	11.500	12.300	11.500	12.120	11.263	95,004
2023-05-10	11.010	11.930	11.010	11.500	10.687	195,814
2023-05-09	11.610	11.610	11.090	11.180	10.390	14,430
2023-05-08	10.630	11.990	10.630	11.380	10.575	268,191
2023-05-05	10.080	11.000	10.080	10.620	9.869	127,895
2023-05-04	9.800	10.240	9.570	10.080	9.367	53,823
2023-05-03	9.440	9.950	9.390	9.820	9.126	4,991
2023-05-02	9.700	9.750	9.320	9.330	8.670	51,576
2023-04-28	9.070	9.840	9.070	9.720	9.033	25,483
2023-04-27	9.500	9.500	9.170	9.430	8.763	19,063
2023-04-26	9.200	9.550	9.180	9.280	8.624	105,309
2023-04-25	9.130	9.220	9.110	9.200	8.550	962
2023-04-24	9.150	9.350	9.150	9.240	8.587	43,562
2023-04-20	8.900	9.350	8.900	9.150	8.503	15,051
2023-04-19	9.190	9.200	8.850	9.120	8.475	51,682
2023-04-18	9.120	9.220	8.970	9.190	8.540	46,901
2023-04-17	9.150	9.150	8.840	8.950	8.317	35,499
2023-04-14	8.890	9.250	8.870	9.150	8.503	20,198
2023-04-13	8.560	9.150	8.560	8.890	8.262	60,344
2023-04-12	8.510	8.670	8.420	8.570	7.964	10,326
2023-04-11	7.990	8.610	7.850	8.510	7.908	24,577
2023-04-10	8.060	8.060	7.700	7.900	7.342	26,465
2023-04-06	7.940	7.940	7.760	7.880	7.323	33,615
2023-04-05	8.000	8.000	7.750	7.810	7.258	12,485
2023-04-04	8.350	8.350	8.000	8.060	7.490	12,155
2023-04-03	8.880	8.880	8.250	8.280	7.695	6,723
2023-03-31	8.670	8.850	8.570	8.700	8.085	26,577
2023-03-30	8.680	8.950	8.550	8.570	7.964	1,897
2023-03-29	8.560	8.850	8.560	8.690	8.076	29,594
2023-03-28	8.650	8.880	8.510	8.510	7.908	79,188
2023-03-27	8.490	8.540	8.240	8.420	7.825	72,143
2023-03-24	8.260	8.350	8.250	8.330	7.741	44,640
2023-03-23	8.390	8.510	8.140	8.260	7.676	138,278
2023-03-22	8.700	8.770	8.340	8.380	7.788	66,878
2023-03-21	8.180	8.760	8.180	8.700	8.085	177,931
2023-03-20	8.470	8.690	8.060	8.220	7.639	7,925
2023-03-17	8.790	8.940	8.190	8.300	7.713	147,503
2023-03-16	8.740	8.770	8.500	8.610	8.001	25,440
2023-03-15	8.760	8.800	8.430	8.740	8.122	17,618
2023-03-14	8.800	9.030	8.650	8.770	8.150	20,662

← NewerPage 15 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.