PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	19.570	19.570	18.340	18.900	17.564	19,651
2022-03-25	21.180	21.180	18.200	18.800	17.471	46,746
2022-03-24	20.010	21.530	19.170	21.270	19.766	28,599
2022-03-23	18.500	20.270	17.490	19.750	18.354	135,915
2022-03-22	17.580	18.510	17.000	18.510	17.201	17,738
2022-03-21	17.810	17.880	16.700	17.010	15.807	86,205
2022-03-18	15.850	18.050	15.800	17.810	16.551	33,670
2022-03-17	14.260	14.800	14.260	14.800	13.754	4,740
2022-03-16	13.000	14.800	13.000	14.180	13.177	11,966
2022-03-15	11.510	12.930	11.510	12.880	11.969	1,101
2022-03-14	13.000	13.000	12.060	12.290	11.421	11,318
2022-03-11	13.000	13.410	12.700	12.810	11.904	2,681
2022-03-10	13.530	13.530	12.790	13.050	12.127	7,110
2022-03-09	13.110	13.650	13.000	13.530	12.573	12,965
2022-03-08	12.600	13.100	12.070	12.790	11.886	21,530
2022-03-07	13.550	13.980	12.570	12.570	11.681	40,711
2022-03-04	14.700	14.700	13.500	13.550	12.592	11,508
2022-03-03	15.630	15.630	14.290	14.600	13.568	19,457
2022-03-02	16.230	16.230	15.300	15.640	14.534	15,694
2022-02-25	16.110	16.490	15.740	16.240	15.092	3,127
2022-02-24	14.840	16.100	13.020	16.100	14.962	19,663
2022-02-23	15.360	15.750	15.020	15.020	13.958	3,058
2022-02-22	15.760	15.890	15.260	15.360	14.274	7,022
2022-02-21	16.240	16.540	15.110	15.600	14.497	4,088
2022-02-18	17.680	17.680	16.000	16.240	15.092	30,423
2022-02-17	18.000	18.300	16.750	17.690	16.439	25,846
2022-02-16	19.040	19.100	17.960	18.630	17.313	11,967
2022-02-15	18.460	19.240	18.160	19.040	17.694	8,662
2022-02-14	18.000	18.690	17.800	17.960	16.690	14,426
2022-02-11	18.620	19.440	17.950	18.000	16.727	10,562
2022-02-10	19.080	19.800	18.400	18.620	17.304	7,912
2022-02-09	18.270	19.240	18.270	19.080	17.731	20,120
2022-02-08	18.500	18.750	18.000	18.260	16.969	8,152
2022-02-07	19.400	19.400	18.000	18.000	16.727	9,160
2022-02-04	18.820	19.400	17.880	19.400	18.028	32,980
2022-02-03	21.300	21.400	18.080	18.410	17.108	78,010
2022-02-02	24.130	24.340	21.270	21.280	19.776	44,625
2022-02-01	23.150	24.500	23.150	24.500	22.768	13,019
2022-01-31	22.200	23.770	22.000	23.140	21.504	7,855
2022-01-28	21.620	22.560	21.620	22.060	20.500	3,155
2022-01-27	22.400	22.480	21.340	21.620	20.091	10,790
2022-01-26	22.900	24.380	22.400	22.400	20.816	19,421
2022-01-25	22.000	23.200	22.000	22.160	20.593	10,936
2022-01-24	22.750	23.390	21.110	22.700	21.095	10,103
2022-01-21	23.130	23.730	22.670	22.750	21.142	14,605
2022-01-20	23.910	24.310	23.010	23.130	21.495	14,405
2022-01-19	23.250	24.470	22.920	23.900	22.210	17,356
2022-01-18	24.750	26.400	23.200	23.250	21.606	6,877
2022-01-17	24.800	25.410	24.750	24.750	23.000	760
2022-01-14	25.140	26.000	24.700	24.800	23.047	8,501
2022-01-13	28.000	28.000	25.410	25.410	23.614	22,337
2022-01-12	28.000	28.230	27.080	28.000	26.020	3,552
2022-01-11	25.500	27.850	25.100	26.700	24.812	25,862
2022-01-10	27.750	27.750	25.150	25.500	23.697	12,900
2022-01-07	26.400	28.000	26.400	27.790	25.825	15,091
2022-01-06	26.870	28.000	26.060	26.400	24.534	28,082
2022-01-05	28.900	29.700	26.820	26.870	24.970	24,333
2022-01-04	31.500	32.410	27.800	29.620	27.526	18,730
2022-01-03	30.380	32.550	29.880	31.500	29.273	117,306
2021-12-30	29.520	30.400	27.810	30.380	28.232	24,283

← NewerPage 20 of 21 · 1,252 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.