PagSeguro Digital Ltd. (BCBA:PAGS)
Argentina · Delayed Price · Currency is ARS 4,857.50
-147.50 (-2.95%)
At close: Sep 23, 2026
BCBA:PAGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 4,485.00 | 4,590.00 | 4,447.50 | 4,570.00 | 4,444.52 | 2.93% | 31,959 |
| Aug 20, 2026 | 4,537.50 | 4,540.00 | 4,427.50 | 4,440.00 | 4,318.09 | -1.61% | 45,983 |
| Aug 19, 2026 | 4,517.50 | 4,612.50 | 4,482.50 | 4,512.50 | 4,388.60 | 1.63% | 40,264 |
| Aug 18, 2026 | 4,560.00 | 4,575.00 | 4,430.00 | 4,440.00 | 4,318.09 | -2.74% | 39,136 |
| Aug 14, 2026 | 4,627.50 | 4,750.00 | 4,502.50 | 4,565.00 | 4,439.66 | -1.83% | 88,709 |
| Aug 13, 2026 | 4,620.00 | 4,745.00 | 4,605.00 | 4,650.00 | 4,522.32 | 1.09% | 49,941 |
| Aug 12, 2026 | 4,697.50 | 4,697.50 | 4,485.00 | 4,600.00 | 4,473.70 | -1.66% | 116,911 |
| Aug 11, 2026 | 4,755.00 | 4,797.50 | 4,650.00 | 4,677.50 | 4,549.07 | -2.09% | 96,334 |
| Aug 10, 2026 | 4,800.00 | 4,830.00 | 4,740.00 | 4,777.50 | 4,646.32 | -0.42% | 15,939 |
| Aug 7, 2026 | 4,935.00 | 4,970.00 | 4,782.50 | 4,797.50 | 4,665.77 | -1.18% | 60,244 |
| Aug 6, 2026 | 4,900.00 | 4,900.00 | 4,822.50 | 4,855.00 | 4,721.70 | -1.32% | 95,370 |
| Aug 5, 2026 | 5,045.00 | 5,070.00 | 4,912.50 | 4,920.00 | 4,784.91 | -1.11% | 75,594 |
| Aug 4, 2026 | 5,070.00 | 5,100.00 | 4,957.50 | 4,975.00 | 4,838.40 | -1.29% | 25,359 |
| Aug 3, 2026 | 5,120.00 | 5,150.00 | 4,995.00 | 5,040.00 | 4,901.62 | -0.10% | 36,103 |
| Jul 31, 2026 | 5,120.00 | 5,145.00 | 4,997.50 | 5,045.00 | 4,906.48 | -0.79% | 8,738 |
| Jul 30, 2026 | 5,000.00 | 5,115.00 | 4,972.50 | 5,085.00 | 4,945.38 | 1.50% | 26,729 |
| Jul 29, 2026 | 5,055.00 | 5,145.00 | 5,000.00 | 5,010.00 | 4,872.44 | -2.05% | 51,518 |
| Jul 28, 2026 | 5,030.00 | 5,120.00 | 4,960.00 | 5,115.00 | 4,974.56 | 2.71% | 25,219 |
| Jul 27, 2026 | 4,940.00 | 5,010.00 | 4,940.00 | 4,980.00 | 4,843.26 | 1.79% | 13,306 |
| Jul 24, 2026 | 5,020.00 | 5,020.00 | 4,865.00 | 4,892.50 | 4,758.17 | -1.86% | 7,695 |
| Jul 23, 2026 | 4,987.50 | 5,020.00 | 4,905.00 | 4,985.00 | 4,848.13 | -1.19% | 28,147 |
| Jul 22, 2026 | 5,000.00 | 5,075.00 | 4,932.50 | 5,045.00 | 4,906.48 | 1.20% | 81,736 |
| Jul 21, 2026 | 4,852.50 | 5,015.00 | 4,832.50 | 4,985.00 | 4,848.13 | 2.57% | 69,869 |
| Jul 20, 2026 | 4,805.00 | 4,900.00 | 4,757.50 | 4,860.00 | 4,726.56 | 2.32% | 34,348 |
| Jul 17, 2026 | 4,690.00 | 4,792.50 | 4,655.00 | 4,750.00 | 4,619.58 | -0.11% | 15,039 |
| Jul 16, 2026 | 4,795.00 | 4,840.00 | 4,720.00 | 4,755.00 | 4,624.44 | -0.37% | 47,067 |
| Jul 15, 2026 | 4,740.00 | 4,825.00 | 4,655.00 | 4,772.50 | 4,641.46 | -0.52% | 26,328 |