PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	16.500	17.200	16.380	16.430	15.268	9,250
2022-09-14	16.510	16.510	15.800	16.150	15.008	4,156
2022-09-13	15.900	16.540	15.900	16.260	15.110	82,417
2022-09-12	16.550	16.850	16.430	16.790	15.603	7,737
2022-09-09	15.640	16.570	15.640	16.450	15.287	61,517
2022-09-08	15.560	15.590	14.790	15.360	14.274	14,777
2022-09-06	15.800	16.040	15.070	15.220	14.144	161,294
2022-09-05	15.300	16.250	15.300	15.770	14.655	2,798
2022-09-02	15.560	16.230	15.420	15.750	14.636	18,283
2022-09-01	16.500	16.680	15.280	15.650	14.544	21,113
2022-08-31	15.880	16.480	15.810	16.230	15.083	28,791
2022-08-30	15.510	16.380	15.090	15.570	14.469	20,117
2022-08-29	16.940	16.990	15.500	15.500	14.404	91,585
2022-08-26	16.250	17.600	16.050	16.940	15.742	198,124
2022-08-25	15.510	16.050	15.190	15.190	14.116	44,851
2022-08-24	14.890	15.570	14.040	15.570	14.469	30,506
2022-08-23	13.230	14.890	12.960	14.890	13.837	14,616
2022-08-22	13.100	13.380	12.800	12.980	12.062	15,022
2022-08-19	14.330	14.400	13.090	13.090	12.165	56,921
2022-08-18	15.000	15.240	14.600	14.600	13.568	13,516
2022-08-17	15.400	15.480	14.820	15.240	14.163	146,034
2022-08-16	15.410	16.040	14.740	15.490	14.395	3,698
2022-08-15	15.190	15.670	14.850	15.420	14.330	5,245
2022-08-12	15.060	15.360	14.850	15.210	14.135	12,981
2022-08-11	16.900	17.000	14.950	15.060	13.995	30,710
2022-08-10	16.170	17.030	16.100	16.670	15.491	21,065
2022-08-09	15.070	15.730	15.060	15.450	14.358	27,462
2022-08-08	15.540	16.100	15.340	16.100	14.962	9,018
2022-08-05	15.500	15.570	14.670	15.060	13.995	13,425
2022-08-04	13.200	15.510	13.200	15.510	14.413	60,646
2022-08-03	11.500	13.060	11.500	13.060	12.137	106,967
2022-08-02	11.200	11.490	11.070	11.490	10.678	2,014
2022-08-01	11.400	11.520	10.750	11.120	10.334	3,652
2022-07-29	11.220	11.420	11.110	11.300	10.501	5,976
2022-07-28	11.480	11.480	10.950	11.220	10.427	8,609
2022-07-27	11.560	11.560	11.050	11.050	10.269	1,216
2022-07-26	11.800	11.800	11.120	11.140	10.352	2,820
2022-07-25	11.920	11.920	11.460	11.740	10.910	18,904
2022-07-22	12.380	12.380	11.680	11.920	11.077	6,700
2022-07-21	12.690	12.720	12.320	12.380	11.505	33,377
2022-07-20	11.950	12.690	11.950	12.400	11.523	12,069
2022-07-19	11.700	12.040	11.580	11.800	10.966	11,987
2022-07-18	11.480	11.870	11.310	11.450	10.641	37,205
2022-07-15	11.300	11.560	11.000	11.180	10.390	9,319
2022-07-14	11.610	11.610	10.950	11.580	10.761	7,390
2022-07-13	11.450	11.670	10.880	11.610	10.789	58,709
2022-07-12	11.040	11.720	10.520	11.590	10.771	55,878
2022-07-11	11.510	11.600	11.020	11.110	10.325	2,078
2022-07-08	11.730	11.730	11.100	11.500	10.687	23,783
2022-07-07	11.700	11.730	11.210	11.310	10.510	8,822
2022-07-06	11.560	11.730	11.300	11.440	10.631	21,003
2022-07-05	10.650	11.570	10.200	11.560	10.743	24,804
2022-07-04	10.880	11.170	10.880	10.920	10.148	3,544
2022-07-01	10.900	11.320	10.660	10.880	10.111	16,091
2022-06-30	10.360	10.780	9.900	10.750	9.990	16,508
2022-06-29	10.850	10.850	10.360	10.360	9.628	21,839
2022-06-28	11.460	11.480	10.750	10.850	10.083	16,846
2022-06-27	11.700	11.760	11.150	11.450	10.641	96,499
2022-06-24	11.250	12.030	11.050	11.720	10.891	75,071
2022-06-23	11.470	11.500	10.500	11.060	10.278	109,496

← NewerPage 18 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.