PagSeguro Digital Ltd. (BCBA:PAGS)
Argentina · Delayed Price · Currency is ARS 4,525.00
-55.00 (-1.20%)
At close: May 22, 2026
BCBA:PAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 4,780.00 | 4,880.00 | 4,737.50 | 4,767.50 | 4,661.79 | 0.10% | 31,131 |
| Mar 27, 2026 | 4,735.00 | 4,865.00 | 4,640.00 | 4,762.50 | 4,656.90 | 0.21% | 120,611 |
| Mar 26, 2026 | 4,905.00 | 4,942.50 | 4,747.50 | 4,752.50 | 4,647.12 | -3.70% | 20,807 |
| Mar 25, 2026 | 4,900.00 | 5,020.00 | 4,860.00 | 4,935.00 | 4,825.58 | 1.75% | 98,147 |
| Mar 23, 2026 | 4,650.00 | 4,890.00 | 4,650.00 | 4,850.00 | 4,742.46 | 6.77% | 149,342 |
| Mar 20, 2026 | 4,702.50 | 4,702.50 | 4,510.00 | 4,542.50 | 4,441.78 | -3.81% | 146,292 |
| Mar 19, 2026 | 4,605.00 | 4,750.00 | 4,567.50 | 4,722.50 | 4,617.79 | -0.11% | 127,043 |
| Mar 18, 2026 | 4,735.00 | 4,797.50 | 4,667.50 | 4,727.50 | 4,622.68 | -0.16% | 190,613 |
| Mar 17, 2026 | 4,780.00 | 4,850.00 | 4,735.00 | 4,735.00 | 4,630.01 | 1.01% | 171,622 |
| Mar 16, 2026 | 4,615.00 | 4,720.00 | 4,615.00 | 4,687.50 | 4,583.56 | 2.35% | 182,045 |
| Mar 13, 2026 | 4,585.00 | 4,715.00 | 4,555.00 | 4,580.00 | 4,478.45 | 0.33% | 203,023 |
| Mar 12, 2026 | 4,820.00 | 4,820.00 | 4,490.00 | 4,565.00 | 4,463.78 | -7.17% | 619,372 |
| Mar 11, 2026 | 4,917.50 | 5,040.00 | 4,762.50 | 4,917.50 | 4,808.46 | 0.41% | 104,174 |
| Mar 10, 2026 | 4,937.50 | 5,020.00 | 4,870.00 | 4,897.50 | 4,788.91 | 0.46% | 103,480 |