PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	29.750	29.820	29.200	29.250	27.182	1,486
2021-12-28	30.680	30.930	29.320	29.400	27.321	12,568
2021-12-27	30.300	30.680	29.220	30.430	28.279	4,666
2021-12-23	29.000	30.800	27.920	30.300	28.158	17,535
2021-12-22	29.100	29.500	28.680	29.010	26.959	3,870
2021-12-21	28.500	29.990	26.020	28.600	26.578	11,223
2021-12-20	28.440	29.250	27.650	28.500	26.485	2,096
2021-12-17	29.340	29.450	28.090	28.500	26.485	6,659
2021-12-16	30.600	31.880	28.500	30.900	28.715	11,590
2021-12-15	31.500	32.700	29.220	30.210	28.074	5,466
2021-12-14	31.010	31.480	29.010	31.000	28.808	14,241
2021-12-13	30.120	33.000	30.010	31.010	28.818	5,561
2021-12-10	31.330	32.400	30.110	30.110	27.981	8,681
2021-12-09	32.900	32.900	29.020	31.330	29.115	7,319
2021-12-08	30.500	32.240	30.500	31.210	29.003	2,419
2021-12-07	29.000	32.200	29.000	30.800	28.622	19,336
2021-12-06	28.050	30.000	27.010	29.110	27.052	14,594
2021-12-03	29.200	30.890	27.980	28.500	26.485	8,120
2021-12-02	28.900	30.100	27.890	29.200	27.136	7,349
2021-12-01	28.210	30.500	27.900	27.900	25.927	7,908
2021-11-30	29.450	30.790	27.880	27.880	25.909	12,204
2021-11-29	29.750	30.860	29.080	29.490	27.405	25,227
2021-11-26	31.110	33.180	29.660	32.900	30.574	7,800
2021-11-25	30.500	32.060	30.400	31.130	28.929	8,859
2021-11-24	29.930	31.500	29.900	30.500	28.344	3,127
2021-11-23	31.010	32.480	29.330	29.930	27.814	12,939
2021-11-22	33.180	33.240	30.560	31.010	28.818	36,331
2021-11-19	34.410	36.380	33.180	33.180	30.834	31,102
2021-11-18	36.060	36.190	33.500	34.410	31.977	25,303
2021-11-17	38.810	39.990	35.080	36.050	33.501	128,587
2021-11-16	39.760	40.550	38.750	38.810	36.066	17,324
2021-11-12	37.450	40.000	37.450	38.790	36.048	47,150
2021-11-11	36.410	37.890	35.970	36.360	33.789	39,970
2021-11-10	37.930	37.930	35.900	37.900	35.220	10,239
2021-11-09	38.090	38.550	36.730	36.730	34.133	25,358
2021-11-08	38.670	38.830	38.100	38.170	35.471	9,378
2021-11-05	38.500	38.650	37.630	37.700	35.035	9,540
2021-11-04	39.800	39.800	37.420	38.400	35.685	9,559
2021-11-03	41.650	41.650	38.000	39.800	36.986	31,082
2021-11-01	41.340	41.710	40.630	41.590	38.650	7,476
2021-10-29	40.100	42.040	40.100	41.340	38.417	4,870
2021-10-28	41.540	42.210	40.000	40.000	37.172	16,098
2021-10-27	43.500	43.500	39.360	39.940	37.116	31,913
2021-10-26	42.650	43.800	42.640	43.740	40.648	7,334
2021-10-25	43.180	43.540	42.630	42.640	39.625	3,915
2021-10-22	43.520	44.010	41.680	43.800	40.703	26,069
2021-10-21	43.870	46.000	43.510	43.510	40.434	12,693
2021-10-20	42.240	44.400	41.500	43.290	40.229	9,131
2021-10-19	41.140	42.210	40.280	41.500	38.566	34,656
2021-10-18	40.870	41.890	39.910	41.380	38.454	21,132
2021-10-15	39.570	41.780	39.100	40.870	37.980	15,547
2021-10-14	38.580	39.920	37.990	39.900	37.079	20,532

← NewerPage 21 of 21 · 1,252 trading days

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.