PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	9.350	9.900	8.800	8.800	8.178	40,847
2022-12-12	9.440	9.650	9.030	9.030	8.392	97,479
2022-12-09	9.780	9.950	9.400	9.440	8.773	5,185
2022-12-08	9.200	9.590	9.000	9.590	8.912	33,247
2022-12-07	9.560	9.560	8.950	9.170	8.522	41,490
2022-12-06	9.510	9.810	9.160	9.580	8.903	12,160
2022-12-05	10.150	10.340	9.550	9.550	8.875	19,291
2022-12-02	10.190	10.220	9.800	10.120	9.405	78,633
2022-12-01	10.920	10.920	9.970	10.070	9.358	72,887
2022-11-30	10.250	10.970	10.250	10.910	10.139	74,975
2022-11-29	10.900	10.900	10.230	10.250	9.525	51,229
2022-11-28	10.720	11.000	10.450	10.900	10.129	36,006
2022-11-25	11.150	11.150	10.560	10.720	9.962	63,195
2022-11-24	11.020	11.550	10.790	11.180	10.390	57,928
2022-11-23	11.850	12.000	10.450	10.990	10.213	151,911
2022-11-22	12.650	13.240	12.410	12.410	11.533	7,698
2022-11-21	13.500	13.500	12.590	13.040	12.118	11,885
2022-11-18	13.210	14.000	12.670	12.670	11.774	57,225
2022-11-17	13.570	13.690	12.410	12.410	11.533	21,395
2022-11-16	14.900	14.900	13.570	13.570	12.611	133,938
2022-11-14	14.500	14.920	14.280	14.490	13.466	3,128
2022-11-11	13.720	14.980	13.630	14.830	13.782	15,226
2022-11-10	13.150	14.400	13.000	13.680	12.713	47,573
2022-11-09	13.350	13.590	12.720	12.950	12.034	29,830
2022-11-08	13.380	14.000	12.980	13.360	12.415	95,126
2022-11-07	13.990	13.990	13.090	13.380	12.434	46,952
2022-11-04	14.980	14.980	13.100	13.260	12.323	90,812
2022-11-03	14.300	15.240	14.150	14.650	13.614	66,257
2022-11-01	14.200	15.250	14.200	15.250	14.172	20,148
2022-10-31	14.000	14.350	13.910	14.150	13.150	42,918
2022-10-28	14.490	15.000	13.600	14.000	13.010	20,493
2022-10-27	14.700	14.900	13.900	13.900	12.917	19,982
2022-10-26	14.820	15.410	14.330	14.330	13.317	15,208
2022-10-25	14.430	15.750	14.430	14.810	13.763	35,815
2022-10-24	14.800	14.800	13.950	14.510	13.484	4,574
2022-10-21	13.800	14.800	13.620	14.800	13.754	12,285
2022-10-20	15.600	15.600	13.500	13.800	12.824	7,018
2022-10-19	15.600	15.600	14.600	14.600	13.568	3,587
2022-10-18	15.050	15.500	15.010	15.120	14.051	17,729
2022-10-17	14.500	15.370	14.500	15.050	13.986	8,557
2022-10-14	14.930	15.310	14.250	14.250	13.243	13,515
2022-10-13	14.650	15.150	14.060	15.000	13.940	4,587
2022-10-11	15.420	15.550	14.500	14.900	13.847	5,373
2022-10-10	15.560	15.810	15.120	15.400	14.311	56,677
2022-10-07	15.700	16.130	15.560	15.560	14.460	45,893
2022-10-06	15.840	16.480	15.730	15.850	14.729	42,010
2022-10-05	16.000	16.150	15.680	15.680	14.571	2,660
2022-10-04	15.690	16.500	15.220	15.800	14.683	46,511
2022-10-03	14.350	15.710	14.350	15.710	14.599	101,813
2022-09-30	14.250	14.990	13.970	14.990	13.930	16,513
2022-09-29	14.840	14.840	13.700	13.900	12.917	11,984
2022-09-28	13.940	15.110	13.710	14.840	13.791	22,152
2022-09-27	13.500	14.500	13.500	13.940	12.954	31,893
2022-09-26	14.530	14.530	12.840	13.400	12.453	127,283
2022-09-23	14.590	14.590	14.180	14.550	13.521	24,120
2022-09-22	15.830	15.830	14.400	14.460	13.438	120,093
2022-09-21	15.400	15.920	15.240	15.840	14.720	17,575
2022-09-20	16.030	16.030	15.440	15.500	14.404	77,426
2022-09-19	15.940	15.940	15.490	15.830	14.711	7,521
2022-09-16	16.430	16.430	15.480	15.660	14.553	44,768

← NewerPage 17 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.