PagSeguro Digital Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.760 | 9.760 | 9.290 | 9.350 | 9.350 | 20,414 |
| 2026-07-23 | 9.940 | 9.940 | 9.480 | 9.700 | 9.700 | 62,140 |
| 2026-07-22 | 9.860 | 9.860 | 9.560 | 9.840 | 9.840 | 57,547 |
| 2026-07-21 | 9.500 | 9.760 | 9.400 | 9.760 | 9.760 | 179,005 |
| 2026-07-20 | 9.470 | 9.520 | 9.220 | 9.320 | 9.320 | 77,376 |
| 2026-07-17 | 9.310 | 9.370 | 9.120 | 9.370 | 9.370 | 23,553 |
| 2026-07-16 | 9.390 | 9.450 | 9.190 | 9.190 | 9.190 | 316,910 |
| 2026-07-15 | 9.310 | 9.410 | 9.130 | 9.380 | 9.380 | 16,017 |
| 2026-07-14 | 9.260 | 9.560 | 9.260 | 9.560 | 9.560 | 28,699 |
| 2026-07-13 | 9.360 | 9.640 | 9.360 | 9.460 | 9.460 | 48,547 |
| 2026-07-10 | 9.010 | 9.570 | 9.010 | 9.260 | 9.260 | 26,759 |
| 2026-07-09 | 9.180 | 9.250 | 8.930 | 9.150 | 9.150 | 39,548 |
| 2026-07-08 | 9.110 | 9.180 | 8.910 | 9.070 | 9.070 | 691,573 |
| 2026-07-07 | 9.120 | 9.440 | 9.010 | 9.010 | 9.010 | 150,317 |
| 2026-07-06 | 9.660 | 9.660 | 8.950 | 9.120 | 9.120 | 100,891 |
| 2026-07-03 | 9.680 | 9.680 | 9.370 | 9.660 | 9.660 | 88,703 |
| 2026-07-02 | 9.290 | 9.680 | 9.290 | 9.680 | 9.680 | 52,740 |
| 2026-07-01 | 9.510 | 9.570 | 9.320 | 9.320 | 9.320 | 73,660 |
| 2026-06-30 | 9.450 | 9.470 | 9.190 | 9.470 | 9.470 | 18,724 |
| 2026-06-29 | 9.230 | 9.520 | 9.190 | 9.190 | 9.190 | 30,448 |
| 2026-06-26 | 9.190 | 9.460 | 9.010 | 9.130 | 9.130 | 68,458 |
| 2026-06-25 | 9.410 | 9.410 | 8.990 | 8.990 | 8.990 | 64,826 |
| 2026-06-24 | 9.120 | 9.340 | 9.110 | 9.310 | 9.310 | 29,801 |
| 2026-06-23 | 9.290 | 9.290 | 8.970 | 9.020 | 9.020 | 77,780 |
| 2026-06-22 | 8.970 | 9.220 | 8.970 | 9.220 | 9.220 | 282,933 |
| 2026-06-19 | 9.010 | 9.160 | 8.880 | 8.880 | 8.880 | 19,677 |
| 2026-06-18 | 9.190 | 9.420 | 9.010 | 9.010 | 9.010 | 35,460 |
| 2026-06-17 | 9.220 | 9.400 | 8.990 | 9.050 | 9.050 | 37,547 |
| 2026-06-16 | 8.870 | 9.190 | 8.870 | 9.190 | 9.190 | 35,065 |
| 2026-06-15 | 9.150 | 9.260 | 8.920 | 8.920 | 8.920 | 40,381 |
| 2026-06-12 | 9.270 | 9.270 | 8.990 | 9.150 | 9.150 | 11,434 |
| 2026-06-11 | 8.830 | 9.180 | 8.820 | 9.170 | 9.170 | 34,254 |
| 2026-06-10 | 9.060 | 9.060 | 8.830 | 8.830 | 8.830 | 18,721 |
| 2026-06-09 | 8.960 | 9.050 | 8.850 | 8.970 | 8.970 | 86,772 |
| 2026-06-08 | 8.990 | 8.990 | 8.800 | 8.880 | 8.880 | 28,597 |
| 2026-06-05 | 8.870 | 9.070 | 8.740 | 8.740 | 8.740 | 75,457 |
| 2026-06-03 | 9.350 | 9.350 | 8.780 | 8.780 | 8.780 | 181,935 |
| 2026-06-02 | 9.590 | 9.600 | 9.210 | 9.260 | 9.260 | 355,766 |
| 2026-06-01 | 9.540 | 9.790 | 9.320 | 9.790 | 9.790 | 69,701 |
| 2026-05-29 | 9.450 | 9.650 | 9.370 | 9.650 | 9.650 | 36,183 |
| 2026-05-28 | 9.400 | 9.550 | 9.290 | 9.420 | 9.420 | 28,833 |
| 2026-05-27 | 9.350 | 9.560 | 9.330 | 9.370 | 9.370 | 60,700 |
| 2026-05-26 | 9.490 | 9.500 | 9.120 | 9.150 | 9.150 | 108,442 |
| 2026-05-25 | 9.240 | 9.450 | 9.150 | 9.390 | 9.390 | 29,775 |
| 2026-05-22 | 9.470 | 9.470 | 9.090 | 9.140 | 9.140 | 262,932 |
| 2026-05-21 | 9.490 | 9.640 | 9.080 | 9.370 | 9.370 | 826,756 |
| 2026-05-20 | 8.880 | 9.430 | 8.880 | 9.390 | 9.390 | 106,201 |
| 2026-05-19 | 9.350 | 9.350 | 8.910 | 8.910 | 8.910 | 326,489 |
| 2026-05-18 | 8.830 | 9.250 | 8.830 | 9.250 | 9.250 | 128,487 |
| 2026-05-15 | 9.110 | 9.110 | 8.770 | 9.020 | 9.020 | 598,732 |
| 2026-05-14 | 8.850 | 9.140 | 8.750 | 9.050 | 9.050 | 119,742 |
| 2026-05-13 | 9.760 | 9.760 | 8.630 | 8.630 | 8.630 | 872,953 |
| 2026-05-12 | 9.780 | 9.780 | 9.400 | 9.660 | 9.660 | 140,263 |
| 2026-05-11 | 9.940 | 9.940 | 9.460 | 9.490 | 9.490 | 78,511 |
| 2026-05-08 | 10.000 | 10.110 | 9.840 | 9.840 | 9.840 | 73,837 |
| 2026-05-07 | 10.360 | 10.360 | 10.030 | 10.210 | 10.210 | 23,819 |
| 2026-05-06 | 9.740 | 10.330 | 9.740 | 10.330 | 10.330 | 80,265 |
| 2026-05-05 | 9.760 | 9.840 | 9.610 | 9.740 | 9.740 | 239,761 |
| 2026-05-04 | 9.970 | 9.970 | 9.660 | 9.660 | 9.660 | 217,197 |
| 2026-04-30 | 10.060 | 10.060 | 9.740 | 10.060 | 10.060 | 444,075 |
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.