PagSeguro Digital Ltd. (BCBA:PAGS)
Argentina · Delayed Price · Currency is ARS 4,437.50
-17.50 (-0.39%)
At close: Jun 12, 2026
BCBA:PAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,480.00 | 4,500.00 | 4,425.00 | 4,437.50 | 4,437.50 | -0.39% | 41,173 |
| Jun 11, 2026 | 4,287.50 | 4,462.50 | 4,280.00 | 4,455.00 | 4,455.00 | 3.60% | 321,265 |
| Jun 10, 2026 | 4,330.00 | 4,412.50 | 4,282.50 | 4,300.00 | 4,300.00 | -1.94% | 27,068 |
| Jun 9, 2026 | 4,352.50 | 4,417.50 | 4,307.50 | 4,385.00 | 4,385.00 | 1.27% | 15,175 |
| Jun 8, 2026 | 4,322.50 | 4,355.00 | 4,277.50 | 4,330.00 | 4,330.00 | 1.17% | 32,804 |
| Jun 5, 2026 | 4,505.00 | 4,505.00 | 4,260.00 | 4,280.00 | 4,280.00 | -2.84% | 102,165 |
| Jun 4, 2026 | 4,477.50 | 4,500.00 | 4,385.00 | 4,405.00 | 4,405.00 | -0.51% | 91,837 |
| Jun 3, 2026 | 4,585.00 | 4,585.00 | 4,360.00 | 4,427.50 | 4,427.50 | -3.70% | 360,566 |
| Jun 2, 2026 | 4,582.50 | 4,660.00 | 4,567.50 | 4,597.50 | 4,597.50 | -1.92% | 63,249 |
| Jun 1, 2026 | 4,585.00 | 4,710.00 | 4,570.00 | 4,687.50 | 4,687.50 | 1.57% | 60,925 |
| May 29, 2026 | 4,617.50 | 4,660.00 | 4,575.00 | 4,615.00 | 4,615.00 | -0.05% | 48,768 |
| May 28, 2026 | 4,555.00 | 4,650.00 | 4,520.00 | 4,617.50 | 4,617.50 | 0.33% | 29,550 |
| May 27, 2026 | 4,622.50 | 4,650.00 | 4,562.50 | 4,602.50 | 4,602.50 | 1.27% | 55,619 |
| May 26, 2026 | 4,557.50 | 4,565.00 | 4,470.00 | 4,545.00 | 4,545.00 | 0.44% | 100,074 |
| May 22, 2026 | 4,550.00 | 4,567.50 | 4,470.00 | 4,525.00 | 4,525.00 | -1.20% | 110,456 |
| May 21, 2026 | 4,550.00 | 4,660.00 | 4,460.00 | 4,580.00 | 4,580.00 | -0.92% | 130,598 |
| May 20, 2026 | 4,460.00 | 4,662.50 | 4,460.00 | 4,622.50 | 4,622.50 | 4.23% | 66,568 |
| May 19, 2026 | 4,465.00 | 4,522.50 | 4,400.00 | 4,435.00 | 4,435.00 | -2.74% | 97,090 |
| May 18, 2026 | 4,370.00 | 4,602.50 | 4,362.50 | 4,560.00 | 4,560.00 | 3.87% | 74,938 |
| May 15, 2026 | 4,350.00 | 4,415.00 | 4,262.50 | 4,390.00 | 4,390.00 | -0.62% | 61,873 |
| May 14, 2026 | 4,320.00 | 4,532.50 | 4,320.00 | 4,417.50 | 4,417.50 | 3.15% | 99,255 |
| May 13, 2026 | 4,720.00 | 4,720.00 | 4,260.00 | 4,282.50 | 4,282.50 | -11.11% | 557,164 |
| May 12, 2026 | 4,800.00 | 4,860.00 | 4,730.00 | 4,817.50 | 4,817.50 | 0.21% | 67,344 |
| May 11, 2026 | 5,005.00 | 5,005.00 | 4,755.00 | 4,807.50 | 4,807.50 | -3.75% | 103,886 |
| May 8, 2026 | 5,010.00 | 5,090.00 | 4,965.00 | 4,995.00 | 4,995.00 | -0.30% | 49,032 |
| May 7, 2026 | 5,135.00 | 5,140.00 | 5,005.00 | 5,010.00 | 5,010.00 | -2.34% | 27,134 |
| May 6, 2026 | 4,960.00 | 5,155.00 | 4,960.00 | 5,130.00 | 5,130.00 | 4.64% | 77,256 |
| May 5, 2026 | 4,897.50 | 4,980.00 | 4,850.00 | 4,902.50 | 4,902.50 | 0.36% | 106,809 |
| May 4, 2026 | 4,982.50 | 5,005.00 | 4,850.00 | 4,885.00 | 4,885.00 | -2.50% | 85,204 |
| Apr 30, 2026 | 4,930.00 | 5,015.00 | 4,852.50 | 5,010.00 | 5,010.00 | 1.93% | 109,466 |
| Apr 29, 2026 | 5,005.00 | 5,025.00 | 4,880.00 | 4,915.00 | 4,915.00 | -2.77% | 67,333 |
| Apr 28, 2026 | 5,205.00 | 5,205.00 | 5,050.00 | 5,055.00 | 5,055.00 | -2.88% | 29,374 |
| Apr 27, 2026 | 5,140.00 | 5,230.00 | 5,115.00 | 5,205.00 | 5,205.00 | 2.06% | 26,647 |
| Apr 24, 2026 | 5,035.00 | 5,145.00 | 4,945.00 | 5,100.00 | 5,100.00 | 1.39% | 66,099 |
| Apr 23, 2026 | 5,195.00 | 5,210.00 | 5,000.00 | 5,030.00 | 5,030.00 | -4.01% | 204,208 |
| Apr 22, 2026 | 5,355.00 | 5,355.00 | 5,155.00 | 5,240.00 | 5,240.00 | -0.67% | 118,133 |
| Apr 21, 2026 | 5,510.00 | 5,630.00 | 5,385.00 | 5,395.00 | 5,275.38 | -2.26% | 57,422 |
| Apr 20, 2026 | 5,470.00 | 5,535.00 | 5,320.00 | 5,520.00 | 5,397.61 | 0.91% | 68,135 |
| Apr 17, 2026 | 5,650.00 | 5,695.00 | 5,445.00 | 5,470.00 | 5,348.71 | -2.23% | 103,919 |
| Apr 16, 2026 | 5,525.00 | 5,610.00 | 5,470.00 | 5,595.00 | 5,470.94 | 2.47% | 118,019 |
| Apr 15, 2026 | 5,395.00 | 5,520.00 | 5,370.00 | 5,460.00 | 5,338.94 | 2.34% | 226,300 |
| Apr 14, 2026 | 5,335.00 | 5,385.00 | 5,275.00 | 5,335.00 | 5,216.71 | 1.52% | 45,250 |
| Apr 13, 2026 | 5,180.00 | 5,275.00 | 5,090.00 | 5,255.00 | 5,138.48 | 0.48% | 87,545 |
| Apr 10, 2026 | 5,355.00 | 5,365.00 | 5,205.00 | 5,230.00 | 5,114.04 | -0.10% | 44,091 |
| Apr 9, 2026 | 5,280.00 | 5,395.00 | 5,135.00 | 5,235.00 | 5,118.92 | -0.76% | 134,984 |
| Apr 8, 2026 | 5,220.00 | 5,535.00 | 5,220.00 | 5,275.00 | 5,158.04 | 2.03% | 183,474 |
| Apr 7, 2026 | 5,240.00 | 5,240.00 | 5,095.00 | 5,170.00 | 5,055.37 | -1.43% | 44,882 |
| Apr 6, 2026 | 5,180.00 | 5,330.00 | 5,150.00 | 5,245.00 | 5,128.70 | 0.48% | 150,528 |
| Apr 1, 2026 | 5,040.00 | 5,330.00 | 5,040.00 | 5,220.00 | 5,104.26 | 5.94% | 164,542 |
| Mar 31, 2026 | 4,830.00 | 4,952.50 | 4,737.50 | 4,927.50 | 4,818.24 | 3.36% | 104,107 |