PagSeguro Digital Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 10.970 | 11.230 | 10.640 | 10.840 | 10.074 | 106,059 |
| 2025-05-13 | 10.930 | 11.160 | 10.900 | 10.900 | 10.129 | 209,641 |
| 2025-05-12 | 11.350 | 11.600 | 10.890 | 10.920 | 10.148 | 177,487 |
| 2025-05-09 | 11.030 | 11.380 | 10.800 | 11.230 | 10.436 | 283,574 |
| 2025-05-08 | 11.010 | 11.460 | 11.010 | 11.150 | 10.362 | 119,532 |
| 2025-05-07 | 11.400 | 11.430 | 10.930 | 11.180 | 10.390 | 38,395 |
| 2025-05-06 | 10.760 | 11.260 | 10.760 | 10.980 | 10.204 | 45,563 |
| 2025-05-05 | 11.130 | 11.130 | 10.750 | 10.750 | 9.990 | 470,263 |
| 2025-05-02 | 11.010 | 11.210 | 10.740 | 11.010 | 10.232 | 37,941 |
| 2025-04-30 | 11.050 | 11.370 | 10.990 | 11.050 | 10.269 | 89,404 |
| 2025-04-29 | 11.140 | 11.380 | 11.050 | 11.170 | 10.380 | 55,048 |
| 2025-04-28 | 11.010 | 11.320 | 10.970 | 10.970 | 10.194 | 37,712 |
| 2025-04-25 | 10.980 | 11.180 | 10.670 | 11.010 | 10.232 | 19,306 |
| 2025-04-24 | 10.380 | 11.070 | 10.360 | 11.070 | 10.287 | 26,920 |
| 2025-04-23 | 10.840 | 10.890 | 10.400 | 10.590 | 9.841 | 74,511 |
| 2025-04-22 | 9.960 | 10.780 | 9.960 | 10.550 | 9.804 | 67,383 |
| 2025-04-17 | 10.030 | 10.030 | 9.790 | 9.890 | 9.191 | 9,540 |
| 2025-04-16 | 10.060 | 10.060 | 9.690 | 10.030 | 9.321 | 24,246 |
| 2025-04-15 | 9.560 | 10.090 | 9.560 | 10.010 | 9.302 | 56,949 |
| 2025-04-14 | 9.960 | 10.000 | 9.730 | 9.760 | 9.070 | 15,929 |
| 2025-04-11 | 9.700 | 9.960 | 9.420 | 9.960 | 9.256 | 26,196 |
| 2025-04-10 | 9.780 | 9.790 | 9.340 | 9.700 | 9.014 | 95,721 |
| 2025-04-09 | 9.280 | 9.800 | 8.910 | 9.790 | 9.098 | 48,303 |
| 2025-04-08 | 9.300 | 9.560 | 9.000 | 9.280 | 8.624 | 23,688 |
| 2025-04-07 | 8.890 | 9.470 | 8.660 | 9.210 | 8.559 | 64,280 |
| 2025-04-04 | 9.710 | 9.710 | 8.880 | 9.030 | 8.392 | 551,516 |
| 2025-04-03 | 9.190 | 9.730 | 8.770 | 9.730 | 9.042 | 542,800 |
| 2025-04-02 | 8.810 | 9.270 | 8.430 | 9.270 | 8.615 | 46,414 |
| 2025-04-01 | 8.570 | 8.910 | 8.570 | 8.840 | 8.215 | 67,950 |
| 2025-03-31 | 9.020 | 9.020 | 8.560 | 8.560 | 7.955 | 16,088 |
| 2025-03-28 | 9.320 | 9.320 | 9.020 | 9.020 | 8.382 | 16,288 |
| 2025-03-27 | 9.440 | 9.440 | 9.280 | 9.420 | 8.754 | 23,202 |
| 2025-03-26 | 9.580 | 9.580 | 9.230 | 9.350 | 8.689 | 59,497 |
| 2025-03-25 | 9.620 | 9.620 | 9.430 | 9.500 | 8.828 | 11,628 |
| 2025-03-24 | 9.740 | 9.740 | 9.490 | 9.640 | 8.958 | 15,359 |
| 2025-03-21 | 9.670 | 9.740 | 9.470 | 9.740 | 9.051 | 11,490 |
| 2025-03-20 | 9.490 | 9.670 | 9.390 | 9.670 | 8.986 | 14,716 |
| 2025-03-19 | 9.100 | 9.750 | 9.100 | 9.690 | 9.005 | 43,468 |
| 2025-03-18 | 9.430 | 9.460 | 8.880 | 8.880 | 8.252 | 20,531 |
| 2025-03-17 | 8.910 | 9.420 | 8.820 | 9.350 | 8.689 | 16,401 |
| 2025-03-14 | 8.710 | 9.100 | 8.710 | 9.100 | 8.457 | 13,616 |
| 2025-03-13 | 8.550 | 8.910 | 8.550 | 8.910 | 8.280 | 31,239 |
| 2025-03-12 | 8.600 | 8.620 | 8.430 | 8.460 | 7.862 | 13,896 |
| 2025-03-11 | 8.510 | 8.620 | 8.370 | 8.620 | 8.011 | 20,676 |
| 2025-03-10 | 8.750 | 8.750 | 8.460 | 8.580 | 7.973 | 57,823 |
| 2025-03-07 | 8.710 | 8.850 | 8.450 | 8.750 | 8.131 | 17,065 |
| 2025-03-06 | 8.560 | 9.000 | 8.510 | 8.710 | 8.094 | 15,114 |
| 2025-03-05 | 8.660 | 8.700 | 8.410 | 8.600 | 7.992 | 41,328 |
| 2025-02-28 | 9.080 | 9.080 | 8.580 | 8.790 | 8.169 | 22,322 |
| 2025-02-27 | 9.230 | 9.460 | 8.890 | 9.030 | 8.392 | 23,071 |
| 2025-02-26 | 9.140 | 9.410 | 9.100 | 9.130 | 8.485 | 237,970 |
| 2025-02-25 | 8.960 | 9.380 | 8.950 | 9.120 | 8.475 | 313,647 |
| 2025-02-24 | 9.310 | 9.310 | 8.850 | 9.140 | 8.494 | 102,738 |
| 2025-02-21 | 9.680 | 10.170 | 9.090 | 9.310 | 8.652 | 356,172 |
| 2025-02-20 | 9.370 | 9.570 | 9.140 | 9.570 | 8.893 | 149,947 |
| 2025-02-19 | 9.370 | 9.500 | 9.170 | 9.370 | 8.708 | 47,641 |
| 2025-02-18 | 9.100 | 9.470 | 9.100 | 9.470 | 8.801 | 110,186 |
| 2025-02-17 | 9.240 | 9.270 | 9.080 | 9.270 | 8.615 | 16,542 |
| 2025-02-14 | 8.870 | 9.250 | 8.840 | 9.240 | 8.587 | 47,379 |
| 2025-02-13 | 8.840 | 8.920 | 8.600 | 8.770 | 8.150 | 47,058 |
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.