PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.120	10.120	9.790	9.960	9.960	527,699
2026-04-28	10.340	10.340	10.000	10.120	10.120	1,110,209
2026-04-27	10.400	10.400	10.140	10.340	10.340	45,228
2026-04-24	10.350	10.400	10.100	10.140	10.140	507,186
2026-04-23	10.830	10.830	10.100	10.440	10.440	660,143
2026-04-22	11.240	11.240	10.520	10.840	10.840	230,718
2026-04-20	10.950	11.120	10.800	11.120	11.120	469,195
2026-04-17	11.650	11.720	11.190	11.190	10.917	599,658
2026-04-16	11.200	11.600	11.200	11.570	11.288	101,351
2026-04-15	10.940	11.380	10.900	11.260	10.985	155,880
2026-04-14	10.870	11.000	10.800	10.830	10.583	619,133
2026-04-13	10.620	10.750	10.480	10.730	10.485	69,295
2026-04-10	10.790	10.860	10.620	10.620	10.378	67,760
2026-04-09	11.000	11.030	10.610	10.810	10.563	53,932
2026-04-08	11.150	11.400	10.880	10.900	10.651	56,715
2026-04-07	11.150	11.150	10.620	10.770	10.524	42,681
2026-04-06	10.760	11.080	10.670	10.850	10.602	186,433
2026-04-02	10.800	10.820	10.340	10.760	10.515	151,387
2026-04-01	10.520	11.070	10.520	10.800	10.554	119,941
2026-03-31	10.140	10.490	10.100	10.390	10.153	213,550
2026-03-30	10.230	10.380	10.130	10.280	10.045	149,552
2026-03-27	10.400	10.450	9.970	9.970	9.743	69,364
2026-03-26	10.460	10.710	10.290	10.290	10.055	32,278
2026-03-25	10.750	10.790	10.550	10.680	10.436	93,909
2026-03-24	10.480	10.630	10.290	10.540	10.300	68,955
2026-03-23	10.020	10.550	10.010	10.380	10.143	91,017
2026-03-20	10.000	10.080	9.800	9.810	9.586	70,095
2026-03-19	10.150	10.150	9.850	10.080	9.850	50,676
2026-03-18	10.200	10.200	9.950	10.040	9.811	65,665
2026-03-17	9.860	10.340	9.860	10.230	9.997	59,952
2026-03-16	9.910	10.200	9.910	9.970	9.743	133,612
2026-03-13	9.930	10.120	9.890	9.890	9.664	84,352
2026-03-12	10.550	10.550	9.640	9.800	9.576	218,777
2026-03-11	10.680	10.680	10.160	10.450	10.212	160,708
2026-03-10	10.320	10.600	10.150	10.460	10.221	396,462
2026-03-09	10.440	10.550	9.920	10.190	9.958	249,384
2026-03-06	10.560	10.640	10.330	10.440	10.202	217,278
2026-03-05	10.900	11.040	10.350	10.560	10.319	586,661
2026-03-04	10.980	11.180	10.520	10.850	10.602	370,746
2026-03-03	11.080	11.080	10.210	10.530	10.290	442,428
2026-03-02	10.600	11.140	10.600	11.140	10.886	65,819
2026-02-27	11.040	11.040	10.760	10.810	10.563	76,294
2026-02-26	10.910	11.100	10.700	10.880	10.632	56,095
2026-02-25	11.250	11.390	10.980	10.980	10.730	73,854
2026-02-24	10.930	11.310	10.900	11.250	10.993	210,382
2026-02-23	11.750	11.750	10.850	10.930	10.681	342,012
2026-02-20	11.650	11.680	11.350	11.630	11.365	57,170
2026-02-19	10.970	11.660	10.970	11.530	11.267	180,096
2026-02-18	11.050	11.180	10.970	10.970	10.720	28,884
2026-02-13	11.000	11.000	10.630	10.910	10.661	51,585
2026-02-12	11.540	11.710	10.870	10.900	10.651	230,583
2026-02-11	11.750	11.900	11.420	11.690	11.423	53,771
2026-02-10	11.900	11.900	11.620	11.800	11.531	67,551
2026-02-09	11.140	12.000	11.140	11.780	11.511	125,811
2026-02-06	11.050	11.450	10.860	11.330	11.072	245,802
2026-02-05	11.670	11.670	11.050	11.050	10.798	146,015
2026-02-04	12.000	12.000	11.230	11.680	11.414	59,096
2026-02-03	12.100	12.390	11.600	11.880	11.609	198,185
2026-02-02	11.930	12.130	11.680	11.980	11.707	45,021
2026-01-30	12.390	12.390	11.750	11.810	11.541	111,515

← NewerPage 3 of 21 · 1,250 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.