PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	8.500	8.740	8.210	8.580	7.973	42,455
2023-03-10	9.290	9.380	8.500	8.500	7.899	45,572
2023-03-09	9.490	9.500	9.020	9.280	8.624	39,030
2023-03-08	9.250	9.470	9.190	9.470	8.801	49,983
2023-03-07	9.590	9.590	9.050	9.250	8.596	41,804
2023-03-06	9.200	9.630	9.170	9.560	8.884	21,659
2023-03-03	9.300	10.090	9.010	9.010	8.373	73,745
2023-03-02	8.840	8.900	8.600	8.840	8.215	1,108
2023-03-01	9.030	9.080	8.810	8.840	8.215	6,599
2023-02-28	9.050	9.160	9.010	9.030	8.392	1,237
2023-02-27	9.210	9.360	9.020	9.040	8.401	6,669
2023-02-24	9.460	9.490	9.140	9.210	8.559	7,972
2023-02-23	9.100	9.420	9.100	9.300	8.643	3,465
2023-02-22	9.390	9.390	9.100	9.100	8.457	24,297
2023-02-17	10.150	10.150	9.450	9.550	8.875	8,133
2023-02-16	9.470	10.070	9.470	9.710	9.024	14,646
2023-02-15	9.500	10.090	9.500	10.070	9.358	14,125
2023-02-14	9.520	9.720	9.370	9.620	8.940	5,689
2023-02-13	9.430	9.720	9.220	9.720	9.033	4,398
2023-02-10	9.840	9.840	9.440	9.490	8.819	10,998
2023-02-08	9.450	9.700	9.450	9.610	8.931	7,697
2023-02-07	9.700	9.700	9.390	9.450	8.782	3,445
2023-02-06	9.840	9.840	9.420	9.700	9.014	12,142
2023-02-03	10.190	10.300	9.860	9.890	9.191	17,790
2023-02-02	10.500	10.930	10.100	10.190	9.470	14,512
2023-02-01	10.190	10.370	10.090	10.290	9.563	9,461
2023-01-31	10.070	10.290	10.000	10.190	9.470	7,666
2023-01-30	10.950	10.950	10.070	10.070	9.358	14,751
2023-01-27	10.500	10.860	10.290	10.730	9.971	59,735
2023-01-26	9.790	10.500	9.740	10.500	9.758	48,747
2023-01-25	9.490	9.760	9.260	9.750	9.061	19,006
2023-01-24	9.400	9.680	9.220	9.490	8.819	26,984
2023-01-23	9.070	9.520	9.070	9.400	8.735	29,817
2023-01-20	9.280	9.560	9.050	9.050	8.410	16,913
2023-01-19	9.210	9.400	9.150	9.290	8.633	25,997
2023-01-18	9.020	9.600	9.020	9.210	8.559	25,818
2023-01-17	9.710	9.710	8.730	9.260	8.605	56,975
2023-01-16	9.700	10.060	9.700	9.850	9.154	10,404
2023-01-13	9.450	9.860	9.450	9.700	9.014	12,154
2023-01-12	9.830	9.920	9.520	9.730	9.042	18,757
2023-01-11	9.360	9.810	9.360	9.750	9.061	24,438
2023-01-10	9.650	9.730	9.420	9.480	8.810	34,712
2023-01-09	9.560	9.760	9.410	9.650	8.968	14,628
2023-01-06	8.980	9.400	8.870	9.370	8.708	16,176
2023-01-05	9.220	9.220	8.930	8.980	8.345	15,012
2023-01-04	9.190	9.450	9.130	9.220	8.568	5,625
2023-01-03	9.080	9.550	8.920	9.010	8.373	47,894
2023-01-02	8.820	9.060	8.690	8.810	8.187	17,934
2022-12-29	8.850	9.140	8.650	8.700	8.085	76,889
2022-12-28	8.960	9.090	8.720	8.860	8.234	19,234
2022-12-27	9.000	9.100	8.720	8.960	8.327	41,265
2022-12-26	8.790	8.950	8.710	8.710	8.094	3,322
2022-12-23	8.740	8.990	8.710	8.710	8.094	36,084
2022-12-22	8.800	8.800	8.310	8.580	7.973	16,305
2022-12-21	8.350	8.890	8.290	8.800	8.178	70,739
2022-12-20	8.170	8.320	8.150	8.180	7.602	40,243
2022-12-19	8.150	8.390	8.050	8.110	7.537	28,991
2022-12-16	8.380	8.530	8.000	8.150	7.574	24,312
2022-12-15	8.770	8.820	8.360	8.360	7.769	44,768
2022-12-14	8.860	9.050	8.550	8.760	8.141	37,421

← NewerPage 16 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.