PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	11.480	11.480	10.800	11.020	10.241	14,837
2022-06-21	11.190	11.890	11.070	11.480	10.668	45,084
2022-06-20	11.480	11.980	10.560	11.200	10.408	6,165
2022-06-17	11.500	12.200	10.700	11.480	10.668	35,632
2022-06-15	11.810	12.310	11.610	12.250	11.384	51,035
2022-06-14	11.740	11.920	11.260	11.430	10.622	41,512
2022-06-13	12.240	12.240	11.350	11.740	10.910	104,260
2022-06-10	12.900	13.310	12.320	12.350	11.477	47,663
2022-06-09	16.700	16.700	12.810	12.900	11.988	208,429
2022-06-08	16.500	16.860	16.500	16.710	15.529	15,421
2022-06-07	15.900	16.560	15.900	16.500	15.333	21,883
2022-06-06	15.670	16.550	15.670	15.900	14.776	33,341
2022-06-03	15.900	16.110	15.350	15.520	14.423	67,839
2022-06-02	14.250	15.440	14.250	15.260	14.181	46,060
2022-06-01	14.590	14.880	14.250	14.250	13.243	1,506
2022-05-31	15.200	15.200	14.340	14.590	13.559	3,093
2022-05-30	15.150	15.460	14.920	15.200	14.125	2,665
2022-05-27	14.130	14.910	14.130	14.770	13.726	9,017
2022-05-26	13.500	14.250	13.500	14.050	13.057	18,075
2022-05-25	12.990	13.600	12.990	13.500	12.546	14,920
2022-05-24	13.560	13.560	12.500	12.840	11.932	5,423
2022-05-23	13.660	13.690	13.120	13.560	12.601	2,270
2022-05-20	14.190	14.800	13.240	13.670	12.704	11,796
2022-05-19	13.050	14.500	13.050	14.190	13.187	12,321
2022-05-18	12.690	13.770	12.690	13.070	12.146	10,869
2022-05-17	12.760	13.030	12.680	12.690	11.793	28,212
2022-05-16	13.200	13.200	13.200	13.200	12.267	0
2022-05-13	10.450	13.540	10.450	13.200	12.267	40,884
2022-05-12	10.270	10.700	9.910	10.440	9.702	12,126
2022-05-11	11.100	11.100	10.380	10.380	9.646	24,389
2022-05-10	11.070	11.630	10.650	11.080	10.297	11,919
2022-05-09	12.540	12.540	10.910	10.910	10.139	45,062
2022-05-06	13.180	13.250	12.290	12.550	11.663	12,743
2022-05-05	14.000	14.000	12.920	13.170	12.239	20,143
2022-05-04	15.000	15.000	12.810	14.490	13.466	30,045
2022-05-03	15.000	15.000	14.100	14.300	13.289	4,526
2022-05-02	14.530	15.000	14.430	14.990	13.930	3,958
2022-04-29	14.250	15.330	14.000	14.540	13.512	25,968
2022-04-28	14.850	15.330	14.620	15.330	14.246	5,464
2022-04-27	14.920	15.470	14.550	14.720	13.679	10,705
2022-04-26	15.400	15.400	14.420	14.910	13.856	59,106
2022-04-25	13.900	15.400	13.760	15.400	14.311	14,282
2022-04-22	14.950	14.950	13.730	13.960	12.973	35,894
2022-04-20	16.020	16.020	15.100	15.500	14.404	28,944
2022-04-19	15.440	16.550	15.390	16.290	15.138	15,019
2022-04-18	16.540	16.540	15.260	15.420	14.330	11,881
2022-04-14	16.630	16.990	16.060	16.610	15.436	61,394
2022-04-13	16.250	16.540	16.250	16.380	15.222	14,876
2022-04-12	16.870	17.100	16.120	16.290	15.138	11,728
2022-04-11	16.950	17.350	16.500	17.350	16.123	1,939
2022-04-08	18.230	18.230	17.000	17.200	15.984	15,678
2022-04-07	18.010	18.280	17.040	18.230	16.941	34,529
2022-04-06	18.900	19.290	18.080	19.290	17.926	11,736
2022-04-05	19.320	19.800	18.560	19.200	17.843	28,043
2022-04-04	19.330	19.920	19.000	19.300	17.936	70,890
2022-04-01	19.370	20.500	18.920	19.340	17.973	32,998
2022-03-31	19.120	19.400	18.570	19.400	18.028	31,567
2022-03-30	19.520	20.500	18.900	18.900	17.564	164,467
2022-03-29	18.900	19.730	18.800	19.360	17.991	62,760
2022-03-28	19.570	19.570	18.340	18.900	17.564	19,651

← NewerPage 19 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.