PagSeguro Digital Ltd. (BCBA:PAGS)
Argentina · Delayed Price · Currency is ARS 5,150.00
-85.00 (-1.62%)
At close: Feb 27, 2026
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 5,080.00 | 5,090.00 | 4,825.00 | 4,912.50 | 4,864.94 | -2.53% | 235,053 |
| Jan 6, 2026 | 5,175.00 | 5,350.00 | 5,025.00 | 5,040.00 | 4,991.20 | -2.61% | 160,432 |
| Jan 5, 2026 | 5,100.00 | 5,190.00 | 4,910.00 | 5,175.00 | 5,124.90 | 3.09% | 249,712 |
| Jan 2, 2026 | 4,897.50 | 5,065.00 | 4,897.50 | 5,020.00 | 4,971.40 | 1.98% | 103,748 |
| Dec 30, 2025 | 4,942.50 | 5,040.00 | 4,915.00 | 4,922.50 | 4,874.84 | 0.15% | 80,483 |
| Dec 29, 2025 | 4,967.50 | 5,040.00 | 4,885.00 | 4,915.00 | 4,867.41 | -0.86% | 194,173 |
| Dec 26, 2025 | 5,000.00 | 5,080.00 | 4,800.00 | 4,957.50 | 4,909.50 | 0.30% | 47,270 |
| Dec 24, 2025 | 4,932.50 | 5,030.00 | 4,930.00 | 4,942.50 | 4,894.65 | -0.40% | 2,372 |
| Dec 23, 2025 | 4,900.00 | 5,060.00 | 4,877.50 | 4,962.50 | 4,914.45 | 1.33% | 193,990 |
| Dec 22, 2025 | 4,877.50 | 4,995.00 | 4,817.50 | 4,897.50 | 4,850.08 | -0.91% | 105,697 |
| Dec 19, 2025 | 4,957.50 | 5,000.00 | 4,830.00 | 4,942.50 | 4,894.65 | 0.87% | 117,715 |
| Dec 18, 2025 | 4,947.50 | 4,947.50 | 4,797.50 | 4,900.00 | 4,852.56 | 0.56% | 400,014 |
| Dec 17, 2025 | 5,070.00 | 5,070.00 | 4,847.50 | 4,872.50 | 4,825.32 | -2.84% | 403,011 |
| Dec 16, 2025 | 5,135.00 | 5,135.00 | 4,940.00 | 5,015.00 | 4,966.44 | -2.53% | 543,919 |
| Dec 15, 2025 | 5,120.00 | 5,250.00 | 5,090.00 | 5,145.00 | 5,095.19 | -0.77% | 285,655 |