PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	10.260	10.260	10.060	10.170	9.836	32,015
2025-10-29	10.340	10.420	10.090	10.090	9.758	61,903
2025-10-28	10.500	10.600	10.180	10.270	9.932	59,216
2025-10-27	10.320	10.780	10.260	10.620	10.271	118,165
2025-10-24	10.100	10.450	10.100	10.320	9.981	83,601
2025-10-23	9.760	10.100	9.760	10.100	9.768	60,223
2025-10-22	9.950	9.950	9.680	9.760	9.439	36,324
2025-10-21	9.990	9.990	9.660	9.870	9.546	102,578
2025-10-20	9.430	9.750	9.430	9.750	9.429	55,496
2025-10-17	9.600	9.740	9.340	9.390	9.081	74,142
2025-10-16	9.860	9.900	9.500	9.500	9.188	33,819
2025-10-15	9.610	9.990	9.550	9.860	9.536	57,588
2025-10-14	9.700	9.840	9.240	9.690	9.371	93,545
2025-10-13	9.750	9.840	9.560	9.560	9.246	206,886
2025-10-10	10.000	10.070	9.480	9.480	9.168	72,331
2025-10-09	10.160	10.160	9.850	10.000	9.671	15,920
2025-10-08	9.600	10.020	9.600	10.020	9.691	118,117
2025-10-07	9.850	9.850	9.560	9.560	9.246	27,565
2025-10-06	9.930	10.020	9.710	9.710	9.391	280,765
2025-10-03	10.160	10.240	9.820	9.820	9.497	674,807
2025-10-02	10.500	10.590	10.150	10.290	9.952	73,397
2025-10-01	10.630	10.690	10.370	10.590	10.121	63,701
2025-09-30	10.860	10.990	10.470	10.550	10.083	98,172
2025-09-29	10.700	11.070	10.700	10.860	10.379	78,191
2025-09-26	10.970	10.970	10.470	10.650	10.178	36,001
2025-09-25	10.960	11.120	10.790	10.860	10.379	58,472
2025-09-24	10.950	11.140	10.790	11.140	10.647	40,865
2025-09-23	10.920	11.100	10.730	10.840	10.360	334,141
2025-09-22	11.270	11.270	10.720	10.810	10.331	241,501
2025-09-19	11.450	11.830	11.110	11.150	10.656	146,709
2025-09-18	11.290	11.370	11.060	11.130	10.637	36,769
2025-09-17	11.320	11.480	11.130	11.230	10.733	266,373
2025-09-16	10.500	11.410	10.500	11.290	10.790	296,908
2025-09-15	10.220	10.410	10.160	10.360	9.901	90,178
2025-09-12	10.260	10.310	10.120	10.120	9.672	386,582
2025-09-11	9.960	10.290	9.960	10.290	9.834	50,746
2025-09-10	10.520	10.520	9.950	9.950	9.509	89,540
2025-09-09	10.310	10.690	10.290	10.500	10.035	126,084
2025-09-08	10.490	10.490	10.050	10.250	9.796	170,504
2025-09-05	10.080	10.460	10.080	10.360	9.901	53,088
2025-09-04	9.910	10.100	9.800	9.980	9.538	18,051
2025-09-03	10.030	10.030	9.810	9.910	9.471	76,863
2025-09-02	9.700	9.980	9.570	9.980	9.538	82,495
2025-09-01	9.550	9.790	9.550	9.790	9.357	18,425
2025-08-29	9.460	9.750	9.460	9.750	9.318	162,759
2025-08-28	9.380	9.870	9.380	9.580	9.156	159,523
2025-08-27	9.360	9.490	9.180	9.490	9.070	53,068
2025-08-26	9.270	9.360	9.250	9.360	8.946	52,684
2025-08-25	9.310	9.500	9.270	9.270	8.860	69,449
2025-08-22	9.240	9.520	9.200	9.510	9.089	27,003
2025-08-21	9.360	9.360	9.050	9.240	8.831	63,724
2025-08-20	9.470	9.500	9.200	9.320	8.907	57,082
2025-08-19	9.790	10.030	9.460	9.540	9.118	48,449
2025-08-18	9.500	9.960	9.500	9.780	9.347	29,444
2025-08-15	9.700	9.960	9.560	9.700	9.271	97,683
2025-08-14	9.330	9.750	9.270	9.590	9.165	283,481
2025-08-13	9.680	10.200	9.680	10.200	9.748	195,053
2025-08-12	9.260	9.740	9.260	9.740	9.309	170,192
2025-08-11	9.230	9.320	9.070	9.320	8.907	88,335
2025-08-08	8.990	9.320	8.950	9.220	8.812	117,521

← NewerPage 5 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.