PagSeguro Digital Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 8.900 | 8.980 | 8.550 | 8.850 | 8.224 | 62,791 |
| 2025-02-11 | 8.980 | 9.050 | 8.660 | 9.050 | 8.410 | 36,824 |
| 2025-02-10 | 8.740 | 9.030 | 8.610 | 9.030 | 8.392 | 28,647 |
| 2025-02-07 | 8.720 | 8.880 | 8.530 | 8.740 | 8.122 | 64,906 |
| 2025-02-06 | 9.250 | 9.250 | 8.720 | 8.720 | 8.104 | 66,019 |
| 2025-02-05 | 9.050 | 9.280 | 9.020 | 9.150 | 8.503 | 39,376 |
| 2025-02-04 | 8.470 | 9.060 | 8.390 | 9.060 | 8.419 | 56,425 |
| 2025-02-03 | 8.870 | 8.870 | 8.370 | 8.580 | 7.973 | 51,936 |
| 2025-01-31 | 8.760 | 9.060 | 8.670 | 8.880 | 8.252 | 21,418 |
| 2025-01-30 | 8.410 | 9.090 | 8.310 | 8.760 | 8.141 | 93,081 |
| 2025-01-29 | 8.540 | 8.540 | 8.240 | 8.400 | 7.806 | 38,630 |
| 2025-01-28 | 8.300 | 8.500 | 8.270 | 8.480 | 7.880 | 23,921 |
| 2025-01-27 | 7.900 | 8.370 | 7.870 | 8.370 | 7.778 | 36,755 |
| 2025-01-24 | 7.910 | 8.110 | 7.810 | 8.070 | 7.499 | 24,320 |
| 2025-01-23 | 7.930 | 8.000 | 7.760 | 7.880 | 7.323 | 29,888 |
| 2025-01-22 | 7.990 | 8.200 | 7.800 | 8.000 | 7.434 | 17,836 |
| 2025-01-21 | 8.150 | 8.230 | 7.840 | 7.990 | 7.425 | 32,807 |
| 2025-01-20 | 8.260 | 8.310 | 7.950 | 8.310 | 7.723 | 9,488 |
| 2025-01-17 | 8.080 | 8.250 | 8.070 | 8.190 | 7.611 | 13,479 |
| 2025-01-16 | 8.260 | 8.260 | 7.970 | 7.970 | 7.407 | 41,718 |
| 2025-01-15 | 8.260 | 8.440 | 8.140 | 8.440 | 7.843 | 75,540 |
| 2025-01-14 | 8.240 | 8.240 | 7.910 | 8.190 | 7.611 | 20,694 |
| 2025-01-13 | 7.900 | 8.150 | 7.680 | 8.150 | 7.574 | 57,299 |
| 2025-01-10 | 7.950 | 7.950 | 7.480 | 7.900 | 7.342 | 182,449 |
| 2025-01-09 | 7.760 | 7.900 | 7.640 | 7.900 | 7.342 | 1,079 |
| 2025-01-08 | 8.000 | 8.000 | 7.610 | 7.620 | 7.081 | 8,046 |
| 2025-01-07 | 7.720 | 8.000 | 7.720 | 8.000 | 7.434 | 5,369 |
| 2025-01-06 | 7.740 | 8.030 | 7.650 | 7.880 | 7.323 | 6,805 |
| 2025-01-03 | 7.610 | 7.850 | 7.610 | 7.660 | 7.118 | 143,447 |
| 2025-01-02 | 7.820 | 8.150 | 7.740 | 7.740 | 7.193 | 160,374 |
| 2024-12-30 | 7.980 | 7.980 | 7.570 | 7.570 | 7.035 | 23,275 |
| 2024-12-27 | 8.040 | 8.060 | 7.830 | 8.050 | 7.481 | 175,527 |
| 2024-12-26 | 7.630 | 8.080 | 7.630 | 8.080 | 7.509 | 14,606 |
| 2024-12-23 | 8.000 | 8.000 | 7.650 | 7.650 | 7.109 | 180,021 |
| 2024-12-20 | 7.520 | 7.920 | 7.520 | 7.920 | 7.360 | 25,072 |
| 2024-12-19 | 7.980 | 7.980 | 7.500 | 7.650 | 7.109 | 41,550 |
| 2024-12-18 | 8.400 | 8.490 | 7.800 | 7.870 | 7.314 | 57,733 |
| 2024-12-17 | 8.330 | 8.610 | 8.210 | 8.320 | 7.732 | 105,509 |
| 2024-12-16 | 8.540 | 8.600 | 8.130 | 8.330 | 7.741 | 566,330 |
| 2024-12-13 | 8.470 | 8.790 | 8.330 | 8.790 | 8.169 | 72,436 |
| 2024-12-12 | 8.590 | 8.590 | 8.200 | 8.500 | 7.899 | 66,094 |
| 2024-12-11 | 8.510 | 8.740 | 8.400 | 8.740 | 8.122 | 39,823 |
| 2024-12-10 | 8.670 | 8.700 | 8.400 | 8.500 | 7.899 | 75,612 |
| 2024-12-09 | 8.820 | 9.000 | 8.630 | 8.670 | 8.057 | 32,755 |
| 2024-12-06 | 8.920 | 8.990 | 8.630 | 8.810 | 8.187 | 51,998 |
| 2024-12-05 | 9.040 | 9.140 | 8.780 | 8.920 | 8.289 | 26,516 |
| 2024-12-04 | 8.970 | 9.230 | 8.910 | 9.170 | 8.522 | 37,998 |
| 2024-12-03 | 9.200 | 9.330 | 8.880 | 8.880 | 8.252 | 12,433 |
| 2024-12-02 | 8.910 | 9.300 | 8.690 | 9.300 | 8.643 | 46,058 |
| 2024-11-29 | 9.210 | 9.280 | 8.650 | 9.150 | 8.503 | 247,425 |
| 2024-11-28 | 9.210 | 9.210 | 8.950 | 9.090 | 8.447 | 15,596 |
| 2024-11-27 | 9.600 | 9.800 | 9.110 | 9.110 | 8.466 | 199,992 |
| 2024-11-26 | 9.420 | 9.720 | 9.420 | 9.650 | 8.968 | 313,284 |
| 2024-11-25 | 9.560 | 9.740 | 9.270 | 9.740 | 9.051 | 38,716 |
| 2024-11-22 | 8.960 | 9.480 | 8.730 | 9.460 | 8.791 | 408,350 |
| 2024-11-21 | 8.860 | 8.940 | 8.690 | 8.690 | 8.076 | 22,701 |
| 2024-11-19 | 8.780 | 8.860 | 8.520 | 8.710 | 8.094 | 60,348 |
| 2024-11-18 | 9.190 | 9.190 | 8.700 | 8.780 | 8.159 | 336,142 |
| 2024-11-14 | 9.880 | 9.920 | 8.840 | 9.200 | 8.550 | 315,063 |
| 2024-11-13 | 9.830 | 9.880 | 9.370 | 9.370 | 8.708 | 181,475 |
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.