PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	12.520	12.730	12.240	12.540	12.254	103,270
2026-01-28	12.420	12.480	12.130	12.390	12.107	116,669
2026-01-27	11.940	12.580	11.940	12.330	12.049	290,944
2026-01-26	11.710	12.060	11.480	11.900	11.629	108,757
2026-01-23	11.500	11.710	11.450	11.710	11.325	53,726
2026-01-22	11.000	11.630	11.000	11.380	11.006	109,711
2026-01-21	10.950	11.340	10.950	11.220	10.851	92,716
2026-01-20	10.930	11.160	10.570	10.920	10.561	65,186
2026-01-19	10.940	11.050	10.710	10.930	10.571	44,145
2026-01-16	11.020	11.040	10.770	10.940	10.580	65,836
2026-01-15	11.060	11.060	10.620	10.910	10.551	151,031
2026-01-14	10.770	11.100	10.690	11.000	10.638	170,444
2026-01-13	11.210	11.210	10.730	10.770	10.416	79,056
2026-01-12	11.050	11.200	10.820	11.050	10.687	37,324
2026-01-09	10.750	11.020	10.620	10.950	10.590	84,766
2026-01-08	10.460	10.740	10.280	10.630	10.281	63,271
2026-01-07	10.820	10.820	10.150	10.350	10.010	94,952
2026-01-06	10.890	11.190	10.520	10.610	10.261	66,910
2026-01-05	10.530	10.960	10.410	10.890	10.532	84,284
2026-01-02	10.670	10.780	10.420	10.420	10.077	49,506
2025-12-30	10.810	10.850	10.660	10.850	10.493	19,803
2025-12-29	10.840	10.880	10.700	10.700	10.348	60,662
2025-12-26	10.680	10.950	10.680	10.730	10.377	70,168
2025-12-23	10.840	10.950	10.610	10.900	10.542	173,365
2025-12-22	10.630	10.770	10.450	10.730	10.377	51,409
2025-12-19	10.640	10.700	10.480	10.520	10.174	50,953
2025-12-18	10.320	10.610	10.320	10.490	10.145	78,372
2025-12-17	10.740	10.740	10.310	10.310	9.971	45,945
2025-12-16	10.920	10.960	10.550	10.740	10.387	53,404
2025-12-15	11.070	11.260	10.790	10.940	10.580	58,239
2025-12-12	11.110	11.230	11.040	11.120	10.754	76,240
2025-12-11	11.250	11.250	10.900	11.100	10.735	124,992
2025-12-10	10.890	11.230	10.670	11.230	10.861	211,755
2025-12-09	10.640	10.910	10.610	10.870	10.513	47,224
2025-12-08	10.600	11.010	10.600	10.970	10.609	70,346
2025-12-05	10.940	11.260	10.600	10.630	10.281	147,306
2025-12-04	10.970	11.270	10.860	10.940	10.580	83,268
2025-12-03	11.690	11.720	10.820	10.820	10.464	316,798
2025-12-02	11.170	11.720	11.100	11.720	11.335	350,737
2025-12-01	10.900	11.180	10.830	11.170	10.803	58,264
2025-11-28	10.710	11.290	10.570	10.900	10.542	155,823
2025-11-27	10.760	10.780	10.570	10.600	10.252	15,695
2025-11-26	10.650	10.760	10.450	10.760	10.406	45,738
2025-11-25	10.500	10.780	10.230	10.650	10.300	69,681
2025-11-24	10.500	10.760	10.360	10.760	10.406	253,662
2025-11-21	10.020	10.500	9.970	10.320	9.981	266,615
2025-11-19	10.210	10.670	10.210	10.600	10.252	82,432
2025-11-18	10.160	10.300	9.920	10.200	9.865	70,879
2025-11-17	9.860	10.190	9.780	10.100	9.768	130,744
2025-11-14	10.140	10.140	9.690	10.050	9.720	153,126
2025-11-13	10.500	10.680	10.040	10.140	9.807	238,073
2025-11-12	10.400	10.690	10.000	10.130	9.797	106,540
2025-11-11	9.960	10.490	9.890	10.380	10.039	147,556
2025-11-10	10.100	10.180	9.860	9.860	9.536	74,255
2025-11-07	10.000	10.090	9.590	10.000	9.671	105,547
2025-11-06	10.160	10.430	10.010	10.010	9.681	40,522
2025-11-05	10.130	10.370	10.010	10.370	10.029	73,749
2025-11-04	10.260	10.260	9.960	10.130	9.797	27,017
2025-11-03	10.340	10.420	10.120	10.260	9.923	72,575
2025-10-31	10.360	10.460	10.070	10.460	10.116	50,493

← NewerPage 4 of 5 · 249 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.