PagSeguro Digital Ltd. (BCBA:PAGS)
Argentina · Delayed Price · Currency is ARS 4,327.50
-35.00 (-0.80%)
At close: Nov 2, 2026
BCBA:PAGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,477.50 | 4,500.00 | 4,317.50 | 4,327.50 | 4,327.50 | -0.80% | 14,983 |
| Oct 30, 2026 | 4,410.00 | 4,442.50 | 4,340.00 | 4,362.50 | 4,362.50 | -1.13% | 24,215 |
| Oct 29, 2026 | 4,472.50 | 4,540.00 | 4,382.50 | 4,412.50 | 4,412.50 | -1.62% | 74,894 |
| Oct 28, 2026 | 4,580.00 | 4,585.00 | 4,427.50 | 4,485.00 | 4,485.00 | -2.82% | 69,964 |
| Oct 27, 2026 | 4,850.00 | 4,902.50 | 4,590.00 | 4,615.00 | 4,615.00 | -4.15% | 548,690 |
| Oct 26, 2026 | 4,322.50 | 4,912.50 | 4,115.00 | 4,815.00 | 4,815.00 | -23.75% | 318,999 |
| Oct 23, 2026 | 6,145.00 | 6,325.00 | 6,030.00 | 6,315.00 | 6,315.00 | 2.52% | 155,245 |
| Oct 22, 2026 | 6,230.00 | 6,285.00 | 6,055.00 | 6,160.00 | 6,160.00 | -1.12% | 52,309 |
| Oct 21, 2026 | 6,275.00 | 6,350.00 | 6,190.00 | 6,230.00 | 6,230.00 | -1.74% | 35,154 |
| Oct 20, 2026 | 6,080.00 | 6,370.00 | 6,080.00 | 6,340.00 | 6,340.00 | 5.67% | 60,201 |
| Oct 19, 2026 | 6,015.00 | 6,080.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.52% | 46,574 |
| Oct 16, 2026 | 6,055.00 | 6,060.00 | 5,880.00 | 5,910.00 | 5,910.00 | -1.09% | 13,405 |
| Oct 15, 2026 | 5,720.00 | 6,040.00 | 5,720.00 | 5,975.00 | 5,975.00 | 2.84% | 31,569 |
| Oct 14, 2026 | 5,815.00 | 5,865.00 | 5,665.00 | 5,810.00 | 5,810.00 | -1.36% | 459,245 |
| Oct 13, 2026 | 5,865.00 | 6,000.00 | 5,845.00 | 5,890.00 | 5,890.00 | -1.34% | 45,507 |
| Oct 9, 2026 | 5,840.00 | 5,975.00 | 5,785.00 | 5,970.00 | 5,970.00 | 4.65% | 90,873 |
| Oct 8, 2026 | 5,630.00 | 5,830.00 | 5,630.00 | 5,705.00 | 5,705.00 | 1.42% | 162,860 |
| Oct 7, 2026 | 5,745.00 | 5,860.00 | 5,610.00 | 5,625.00 | 5,625.00 | -2.43% | 91,780 |
| Oct 6, 2026 | 5,820.00 | 5,940.00 | 5,660.00 | 5,765.00 | 5,765.00 | -0.95% | 166,511 |
| Oct 5, 2026 | 5,135.00 | 5,990.00 | 5,135.00 | 5,820.00 | 5,820.00 | 19.32% | 559,753 |
| Oct 2, 2026 | 4,802.50 | 4,882.50 | 4,705.00 | 4,877.50 | 4,877.50 | 0.98% | 102,276 |
| Oct 1, 2026 | 4,860.00 | 4,867.50 | 4,690.00 | 4,830.00 | 4,830.00 | 0.47% | 47,943 |
| Sep 30, 2026 | 4,742.50 | 4,857.50 | 4,685.00 | 4,807.50 | 4,807.50 | 1.58% | 33,140 |
| Sep 29, 2026 | 4,782.50 | 4,815.00 | 4,700.00 | 4,732.50 | 4,732.50 | -1.30% | 29,997 |
| Sep 28, 2026 | 4,770.00 | 4,875.00 | 4,745.00 | 4,795.00 | 4,795.00 | -1.99% | 8,071 |
| Sep 25, 2026 | 4,850.00 | 4,960.00 | 4,850.00 | 4,892.50 | 4,892.50 | 1.08% | 8,778 |
| Sep 24, 2026 | 4,885.00 | 4,897.50 | 4,770.00 | 4,840.00 | 4,840.00 | - | 5,029 |
| Sep 23, 2026 | 4,980.00 | 5,030.00 | 4,832.50 | 4,840.00 | 4,840.00 | -3.30% | 10,273 |
| Sep 22, 2026 | 5,035.00 | 5,040.00 | 4,850.00 | 5,005.00 | 5,005.00 | -0.50% | 19,592 |
| Sep 21, 2026 | 4,900.00 | 5,045.00 | 4,900.00 | 5,030.00 | 5,030.00 | 1.93% | 25,178 |
| Sep 18, 2026 | 5,090.00 | 5,090.00 | 4,917.50 | 4,935.00 | 4,935.00 | -3.14% | 22,972 |
| Sep 17, 2026 | 5,030.00 | 5,130.00 | 4,940.00 | 5,095.00 | 5,095.00 | 2.05% | 21,029 |
| Sep 16, 2026 | 4,980.00 | 5,030.00 | 4,877.50 | 4,992.50 | 4,992.50 | 0.16% | 44,985 |
| Sep 15, 2026 | 5,260.00 | 5,285.00 | 5,100.00 | 5,125.00 | 4,984.28 | -3.03% | 4,400 |
| Sep 14, 2026 | 5,305.00 | 5,325.00 | 5,220.00 | 5,285.00 | 5,139.89 | -1.49% | 26,478 |
| Sep 11, 2026 | 5,360.00 | 5,470.00 | 5,335.00 | 5,365.00 | 5,217.69 | -0.19% | 57,152 |
| Sep 10, 2026 | 5,095.00 | 5,390.00 | 5,080.00 | 5,375.00 | 5,227.42 | 5.39% | 199,794 |
| Sep 9, 2026 | 5,125.00 | 5,165.00 | 5,060.00 | 5,100.00 | 4,959.97 | -1.26% | 32,725 |
| Sep 8, 2026 | 5,230.00 | 5,270.00 | 5,105.00 | 5,165.00 | 5,023.18 | 1.77% | 61,587 |
| Sep 7, 2026 | 5,150.00 | 5,230.00 | 5,005.00 | 5,075.00 | 4,935.65 | -0.98% | 16,411 |
| Sep 4, 2026 | 5,155.00 | 5,175.00 | 5,085.00 | 5,125.00 | 4,984.28 | -2.57% | 31,956 |
| Sep 3, 2026 | 5,245.00 | 5,280.00 | 5,125.00 | 5,260.00 | 5,115.58 | 1.06% | 139,444 |
| Sep 2, 2026 | 4,965.00 | 5,240.00 | 4,955.00 | 5,205.00 | 5,062.09 | 7.32% | 269,795 |
| Sep 1, 2026 | 4,825.00 | 4,990.00 | 4,820.00 | 4,850.00 | 4,716.83 | 1.20% | 34,531 |
| Aug 31, 2026 | 4,797.50 | 4,852.50 | 4,745.00 | 4,792.50 | 4,660.91 | 0.89% | 61,388 |
| Aug 28, 2026 | 4,785.00 | 4,812.50 | 4,730.00 | 4,750.00 | 4,619.58 | -0.52% | 13,166 |
| Aug 27, 2026 | 4,802.50 | 4,877.50 | 4,742.50 | 4,775.00 | 4,643.89 | -1.09% | 38,123 |
| Aug 26, 2026 | 4,825.00 | 4,917.50 | 4,785.00 | 4,827.50 | 4,694.95 | 1.05% | 20,665 |
| Aug 25, 2026 | 4,617.50 | 4,800.00 | 4,587.50 | 4,777.50 | 4,646.32 | 3.69% | 54,347 |
| Aug 24, 2026 | 4,570.00 | 4,732.50 | 4,570.00 | 4,607.50 | 4,480.99 | 0.82% | 38,375 |