PagSeguro Digital Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	9.830	9.880	9.370	9.370	8.708	181,475
2024-11-12	9.730	9.830	9.550	9.790	9.098	105,042
2024-11-11	9.270	9.730	9.270	9.620	8.940	281,863
2024-11-08	9.300	9.360	9.120	9.180	8.531	76,695
2024-11-07	9.440	9.440	9.060	9.080	8.438	317,539
2024-11-06	9.650	9.650	9.240	9.350	8.689	180,668
2024-11-05	9.640	9.640	9.310	9.600	8.921	112,284
2024-11-04	9.440	9.640	9.350	9.580	8.903	167,472
2024-11-01	9.440	9.600	9.310	9.340	8.680	61,793
2024-10-31	9.590	9.590	9.290	9.350	8.689	13,375
2024-10-30	9.630	9.640	9.450	9.450	8.782	7,086
2024-10-29	9.640	9.680	9.490	9.630	8.949	49,908
2024-10-28	9.530	9.680	9.480	9.500	8.828	50,303
2024-10-25	9.480	9.560	9.400	9.490	8.819	55,230
2024-10-24	9.500	9.670	9.240	9.240	8.587	84,219
2024-10-23	9.620	9.720	9.400	9.630	8.949	101,516
2024-10-22	9.510	9.550	9.310	9.520	8.847	6,019
2024-10-21	9.600	9.660	9.500	9.590	8.912	32,769
2024-10-18	9.520	9.620	9.510	9.590	8.912	17,459
2024-10-17	9.330	9.440	9.310	9.420	8.754	2,485
2024-10-16	9.390	9.550	9.320	9.450	8.782	20,879
2024-10-15	9.470	9.470	9.260	9.360	8.698	7,066
2024-10-14	9.280	9.470	9.180	9.320	8.661	14,619
2024-10-11	9.260	9.260	9.100	9.180	8.531	120,752
2024-10-10	9.050	9.210	8.970	9.140	8.494	21,297
2024-10-09	9.370	9.380	9.070	9.080	8.438	39,911
2024-10-08	9.280	9.440	9.240	9.310	8.652	70,139
2024-10-07	9.070	9.070	8.800	8.980	8.345	41,802
2024-10-04	9.110	9.290	8.880	8.980	8.345	37,980
2024-10-03	9.150	9.150	8.880	9.110	8.466	358,254
2024-10-02	9.260	9.450	9.100	9.100	8.457	99,933
2024-10-01	9.300	9.340	9.090	9.200	8.550	40,791
2024-09-30	9.790	9.790	9.340	9.340	8.680	51,383
2024-09-27	9.700	9.900	9.670	9.700	9.014	27,802
2024-09-26	9.810	9.980	9.600	9.600	8.921	80,524
2024-09-25	10.130	10.130	9.700	9.820	9.126	111,757
2024-09-24	10.400	10.400	9.980	10.000	9.293	94,142
2024-09-23	10.390	10.390	10.030	10.050	9.339	114,433
2024-09-20	10.460	10.460	10.010	10.040	9.330	33,473
2024-09-19	10.380	10.470	10.260	10.320	9.590	52,172
2024-09-18	10.210	10.400	10.110	10.270	9.544	62,469
2024-09-17	10.210	10.370	9.980	10.170	9.451	216,739
2024-09-16	10.390	10.590	9.890	10.100	9.386	88,930
2024-09-13	10.150	10.320	10.060	10.300	9.572	47,712
2024-09-12	10.400	10.570	10.110	10.110	9.395	80,414
2024-09-11	10.500	10.640	10.220	10.640	9.888	28,962
2024-09-10	10.650	10.650	10.140	10.380	9.646	26,610
2024-09-09	10.510	10.690	10.230	10.290	9.563	56,181
2024-09-06	10.940	10.940	10.370	10.500	9.758	277,107
2024-09-05	10.650	11.320	10.440	10.950	10.176	595,538
2024-09-04	12.580	12.580	11.890	11.890	11.049	123,442
2024-09-03	12.440	12.480	12.000	12.450	11.570	76,011
2024-09-02	12.450	12.620	12.120	12.440	11.561	25,703
2024-08-30	12.150	12.790	12.150	12.410	11.533	146,207
2024-08-29	12.160	12.410	12.110	12.110	11.254	96,462
2024-08-28	12.020	12.250	11.870	11.990	11.142	68,593
2024-08-27	12.380	12.440	11.870	12.170	11.310	579,476
2024-08-26	12.850	13.050	12.430	12.650	11.756	118,851
2024-08-23	13.210	13.360	12.600	12.830	11.923	176,868
2024-08-22	14.100	14.190	13.020	13.040	12.118	306,650

← NewerPage 9 of 21 · 1,251 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.