PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	9.010	9.160	8.880	8.940	8.544	48,353
2025-08-06	8.820	9.070	8.820	9.070	8.668	36,069
2025-08-05	8.890	8.980	8.700	8.980	8.582	78,787
2025-08-04	8.510	8.850	8.510	8.850	8.458	183,544
2025-08-01	8.870	8.870	8.570	8.570	8.191	496,238
2025-07-31	8.900	8.910	8.690	8.890	8.496	59,614
2025-07-30	8.800	8.840	8.700	8.810	8.420	71,607
2025-07-29	9.060	9.110	8.800	8.820	8.429	49,070
2025-07-28	8.890	9.150	8.890	8.950	8.554	58,255
2025-07-25	8.940	9.120	8.870	9.120	8.716	354,568
2025-07-24	9.090	9.100	8.800	8.980	8.582	37,651
2025-07-23	8.880	9.170	8.740	9.090	8.688	85,743
2025-07-22	9.010	9.130	8.820	8.880	8.487	131,718
2025-07-21	8.910	9.020	8.870	8.880	8.487	1,063,651
2025-07-18	9.470	9.490	8.840	8.880	8.487	342,801
2025-07-17	9.370	9.600	9.360	9.470	9.051	656,565
2025-07-16	9.500	9.560	9.280	9.450	9.032	81,018
2025-07-15	9.640	9.680	9.370	9.370	8.955	59,405
2025-07-14	9.710	9.780	9.530	9.780	9.347	252,830
2025-07-11	10.100	10.110	9.680	9.680	9.131	66,124
2025-07-10	10.210	10.210	9.950	10.000	9.433	47,245
2025-07-09	10.050	10.280	9.940	10.270	9.688	50,112
2025-07-08	10.120	10.180	9.880	10.000	9.433	215,116
2025-07-07	10.240	10.240	9.880	10.010	9.443	59,647
2025-07-04	10.090	10.140	10.000	10.000	9.433	20,012
2025-07-03	10.340	10.340	10.080	10.090	9.518	91,407
2025-07-02	10.360	10.670	10.210	10.240	9.660	184,012
2025-07-01	10.680	10.680	10.240	10.360	9.773	106,807
2025-06-30	10.420	10.590	10.310	10.570	9.971	101,307
2025-06-27	10.400	10.420	10.230	10.420	9.829	85,787
2025-06-26	10.610	10.630	10.260	10.360	9.773	41,459
2025-06-25	10.950	11.070	10.610	10.610	10.009	74,815
2025-06-24	9.900	11.080	9.900	10.920	10.301	158,243
2025-06-23	9.930	9.990	9.760	9.890	9.329	63,137
2025-06-20	10.330	10.330	9.930	9.930	9.367	98,127
2025-06-18	10.440	10.440	9.990	10.320	9.735	112,415
2025-06-17	10.440	10.440	10.080	10.080	9.509	59,486
2025-06-16	9.400	10.480	9.390	10.480	9.886	363,960
2025-06-13	9.460	9.490	9.200	9.300	8.773	524,674
2025-06-12	10.100	10.100	9.460	9.460	8.924	172,800
2025-06-11	9.550	10.100	9.420	10.100	9.528	62,889
2025-06-10	9.420	9.770	9.420	9.500	8.962	66,915
2025-06-09	9.750	9.800	9.400	9.400	8.867	136,046
2025-06-06	10.000	10.110	9.530	9.750	9.197	100,093
2025-06-05	10.100	10.270	9.890	9.890	9.329	959,649
2025-06-04	10.180	10.470	9.820	10.140	9.565	152,335
2025-06-03	10.440	10.440	10.140	10.390	9.801	93,968
2025-06-02	10.240	10.530	10.050	10.480	9.886	253,713
2025-05-30	9.920	10.240	9.720	10.240	9.660	56,167
2025-05-29	9.960	10.060	9.680	9.750	9.197	33,575
2025-05-28	9.900	10.040	9.640	9.870	9.311	516,267
2025-05-27	9.800	10.050	9.800	9.920	9.358	52,855
2025-05-26	9.860	9.910	9.590	9.700	9.150	53,705
2025-05-23	10.030	10.030	9.510	9.850	9.292	106,040
2025-05-22	9.700	10.100	9.410	9.800	9.245	485,486
2025-05-21	10.130	10.140	9.600	9.600	9.056	249,651
2025-05-20	10.150	10.300	10.080	10.150	9.432	29,863
2025-05-19	10.110	10.290	9.940	10.100	9.386	191,607
2025-05-16	10.240	10.260	9.850	10.010	9.302	170,456
2025-05-15	10.920	10.950	9.970	10.090	9.377	320,241

← NewerPage 6 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.