PagSeguro Digital Ltd. (BCBA:PAGS)
Argentina · Delayed Price · Currency is ARS 4,825.00
+207.50 (4.49%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:PAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,702.50 | 4,702.50 | 4,510.00 | 4,542.50 | 4,542.50 | -3.81% | 146,292 |
| Mar 19, 2026 | 4,605.00 | 4,750.00 | 4,567.50 | 4,722.50 | 4,722.50 | -0.11% | 127,043 |
| Mar 18, 2026 | 4,735.00 | 4,797.50 | 4,667.50 | 4,727.50 | 4,727.50 | -0.16% | 190,613 |
| Mar 17, 2026 | 4,780.00 | 4,850.00 | 4,735.00 | 4,735.00 | 4,735.00 | 1.01% | 171,622 |
| Mar 16, 2026 | 4,615.00 | 4,720.00 | 4,615.00 | 4,687.50 | 4,687.50 | 2.35% | 182,045 |
| Mar 13, 2026 | 4,585.00 | 4,715.00 | 4,555.00 | 4,580.00 | 4,580.00 | 0.33% | 203,023 |
| Mar 12, 2026 | 4,820.00 | 4,820.00 | 4,490.00 | 4,565.00 | 4,565.00 | -7.17% | 619,372 |
| Mar 11, 2026 | 4,917.50 | 5,040.00 | 4,762.50 | 4,917.50 | 4,917.50 | 0.41% | 104,174 |
| Mar 10, 2026 | 4,937.50 | 5,020.00 | 4,870.00 | 4,897.50 | 4,897.50 | 0.46% | 103,480 |
| Mar 9, 2026 | 4,865.00 | 4,892.50 | 4,692.50 | 4,875.00 | 4,875.00 | -0.36% | 203,028 |
| Mar 6, 2026 | 4,967.50 | 4,967.50 | 4,800.00 | 4,892.50 | 4,892.50 | -1.41% | 138,653 |
| Mar 5, 2026 | 5,195.00 | 5,265.00 | 4,800.00 | 4,962.50 | 4,962.50 | -4.38% | 722,851 |
| Mar 4, 2026 | 4,932.50 | 5,215.00 | 4,905.00 | 5,190.00 | 5,190.00 | 5.33% | 1,593,517 |
| Mar 3, 2026 | 5,095.00 | 5,095.00 | 4,715.00 | 4,927.50 | 4,927.50 | -4.69% | 728,721 |
| Mar 2, 2026 | 5,095.00 | 5,200.00 | 4,947.50 | 5,170.00 | 5,170.00 | 0.39% | 46,906 |
| Feb 27, 2026 | 5,230.00 | 5,260.00 | 5,110.00 | 5,150.00 | 5,150.00 | -1.62% | 76,899 |
| Feb 26, 2026 | 5,335.00 | 5,335.00 | 5,110.00 | 5,235.00 | 5,235.00 | -0.85% | 108,564 |
| Feb 25, 2026 | 5,275.00 | 5,345.00 | 5,070.00 | 5,280.00 | 5,280.00 | 0.19% | 66,558 |
| Feb 24, 2026 | 5,095.00 | 5,270.00 | 5,070.00 | 5,270.00 | 5,270.00 | 3.43% | 147,582 |
| Feb 23, 2026 | 5,270.00 | 5,410.00 | 5,050.00 | 5,095.00 | 5,095.00 | -4.86% | 893,877 |
| Feb 20, 2026 | 5,395.00 | 5,440.00 | 5,250.00 | 5,355.00 | 5,355.00 | 0.85% | 263,028 |
| Feb 19, 2026 | 5,245.00 | 5,375.00 | 5,020.00 | 5,310.00 | 5,310.00 | 3.71% | 359,600 |
| Feb 18, 2026 | 5,175.00 | 5,255.00 | 5,030.00 | 5,120.00 | 5,120.00 | -0.68% | 123,600 |
| Feb 13, 2026 | 5,140.00 | 5,170.00 | 4,940.00 | 5,155.00 | 5,155.00 | -0.19% | 381,853 |
| Feb 12, 2026 | 5,445.00 | 5,565.00 | 5,155.00 | 5,165.00 | 5,165.00 | -5.75% | 1,020,975 |
| Feb 11, 2026 | 5,530.00 | 5,630.00 | 5,390.00 | 5,480.00 | 5,480.00 | -1.79% | 65,629 |
| Feb 10, 2026 | 5,655.00 | 5,740.00 | 5,455.00 | 5,580.00 | 5,580.00 | -1.59% | 102,614 |
| Feb 9, 2026 | 5,635.00 | 5,675.00 | 5,395.00 | 5,670.00 | 5,670.00 | 4.90% | 114,593 |
| Feb 6, 2026 | 5,400.00 | 5,610.00 | 5,195.00 | 5,405.00 | 5,405.00 | 0.46% | 209,559 |
| Feb 5, 2026 | 5,440.00 | 5,525.00 | 5,250.00 | 5,380.00 | 5,380.00 | -0.92% | 99,754 |
| Feb 4, 2026 | 5,645.00 | 5,670.00 | 5,305.00 | 5,430.00 | 5,430.00 | -2.43% | 153,280 |
| Feb 3, 2026 | 5,680.00 | 5,895.00 | 5,515.00 | 5,565.00 | 5,565.00 | -1.59% | 74,041 |
| Feb 2, 2026 | 5,660.00 | 5,745.00 | 5,540.00 | 5,655.00 | 5,655.00 | 0.35% | 31,839 |
| Jan 30, 2026 | 5,850.00 | 5,900.00 | 5,590.00 | 5,635.00 | 5,635.00 | -5.77% | 168,970 |
| Jan 29, 2026 | 5,960.00 | 6,190.00 | 5,870.00 | 5,980.00 | 5,980.00 | 0.08% | 758,165 |
| Jan 28, 2026 | 5,990.00 | 6,015.00 | 5,820.00 | 5,975.00 | 5,975.00 | 0.42% | 147,195 |
| Jan 27, 2026 | 5,785.00 | 6,100.00 | 5,765.00 | 5,950.00 | 5,892.39 | 4.85% | 344,304 |
| Jan 26, 2026 | 5,435.00 | 5,765.00 | 5,435.00 | 5,675.00 | 5,620.05 | 3.28% | 122,464 |
| Jan 23, 2026 | 5,520.00 | 5,570.00 | 5,410.00 | 5,495.00 | 5,441.80 | 0.09% | 128,520 |
| Jan 22, 2026 | 5,395.00 | 5,510.00 | 5,280.00 | 5,490.00 | 5,436.85 | 4.08% | 187,524 |
| Jan 21, 2026 | 5,160.00 | 5,375.00 | 5,065.00 | 5,275.00 | 5,223.93 | 1.74% | 215,766 |
| Jan 20, 2026 | 5,050.00 | 5,245.00 | 4,917.50 | 5,185.00 | 5,134.80 | 3.29% | 672,880 |
| Jan 19, 2026 | 5,150.00 | 5,150.00 | 4,925.00 | 5,020.00 | 4,971.40 | -1.08% | 12,829 |
| Jan 16, 2026 | 5,225.00 | 5,230.00 | 5,050.00 | 5,075.00 | 5,025.86 | -1.65% | 150,661 |
| Jan 15, 2026 | 5,075.00 | 5,190.00 | 4,967.50 | 5,160.00 | 5,110.04 | 1.57% | 293,859 |
| Jan 14, 2026 | 5,145.00 | 5,275.00 | 5,030.00 | 5,080.00 | 5,030.82 | -0.97% | 148,824 |
| Jan 13, 2026 | 5,300.00 | 5,350.00 | 5,070.00 | 5,130.00 | 5,080.33 | -2.93% | 129,483 |
| Jan 12, 2026 | 5,245.00 | 5,310.00 | 5,115.00 | 5,285.00 | 5,233.83 | 1.83% | 46,952 |
| Jan 9, 2026 | 5,075.00 | 5,250.00 | 4,980.00 | 5,190.00 | 5,139.75 | 2.98% | 168,087 |
| Jan 8, 2026 | 5,080.00 | 5,105.00 | 4,847.50 | 5,040.00 | 4,991.20 | 2.60% | 183,553 |