PagSeguro Digital Ltd. (BCBA:PAGS)
Argentina · Delayed Price · Currency is ARS 4,565.00
-85.00 (-1.83%)
At close: Aug 14, 2026
BCBA:PAGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,627.50 | 4,750.00 | 4,502.50 | 4,565.00 | 4,565.00 | -1.83% | 88,709 |
| Aug 13, 2026 | 4,620.00 | 4,745.00 | 4,605.00 | 4,650.00 | 4,650.00 | 1.09% | 49,941 |
| Aug 12, 2026 | 4,697.50 | 4,697.50 | 4,485.00 | 4,600.00 | 4,600.00 | -1.66% | 116,911 |
| Aug 11, 2026 | 4,755.00 | 4,797.50 | 4,650.00 | 4,677.50 | 4,677.50 | -2.09% | 96,334 |
| Aug 10, 2026 | 4,800.00 | 4,830.00 | 4,740.00 | 4,777.50 | 4,777.50 | -0.42% | 15,939 |
| Aug 7, 2026 | 4,935.00 | 4,970.00 | 4,782.50 | 4,797.50 | 4,797.50 | -1.18% | 60,244 |
| Aug 6, 2026 | 4,900.00 | 4,900.00 | 4,822.50 | 4,855.00 | 4,855.00 | -1.32% | 95,370 |
| Aug 5, 2026 | 5,045.00 | 5,070.00 | 4,912.50 | 4,920.00 | 4,920.00 | -1.11% | 75,594 |
| Aug 4, 2026 | 5,070.00 | 5,100.00 | 4,957.50 | 4,975.00 | 4,975.00 | -1.29% | 25,359 |
| Aug 3, 2026 | 5,120.00 | 5,150.00 | 4,995.00 | 5,040.00 | 5,040.00 | -0.10% | 36,103 |
| Jul 31, 2026 | 5,120.00 | 5,145.00 | 4,997.50 | 5,045.00 | 5,045.00 | -0.79% | 8,738 |
| Jul 30, 2026 | 5,000.00 | 5,115.00 | 4,972.50 | 5,085.00 | 5,085.00 | 1.50% | 26,729 |
| Jul 29, 2026 | 5,055.00 | 5,145.00 | 5,000.00 | 5,010.00 | 5,010.00 | -2.05% | 51,518 |
| Jul 28, 2026 | 5,030.00 | 5,120.00 | 4,960.00 | 5,115.00 | 5,115.00 | 2.71% | 25,219 |
| Jul 27, 2026 | 4,940.00 | 5,010.00 | 4,940.00 | 4,980.00 | 4,980.00 | 1.79% | 13,306 |
| Jul 24, 2026 | 5,020.00 | 5,020.00 | 4,865.00 | 4,892.50 | 4,892.50 | -1.86% | 7,695 |
| Jul 23, 2026 | 4,987.50 | 5,020.00 | 4,905.00 | 4,985.00 | 4,985.00 | -1.19% | 28,147 |
| Jul 22, 2026 | 5,000.00 | 5,075.00 | 4,932.50 | 5,045.00 | 5,045.00 | 1.20% | 81,736 |
| Jul 21, 2026 | 4,852.50 | 5,015.00 | 4,832.50 | 4,985.00 | 4,985.00 | 2.57% | 69,869 |
| Jul 20, 2026 | 4,805.00 | 4,900.00 | 4,757.50 | 4,860.00 | 4,860.00 | 2.32% | 34,348 |
| Jul 17, 2026 | 4,690.00 | 4,792.50 | 4,655.00 | 4,750.00 | 4,750.00 | -0.11% | 15,039 |
| Jul 16, 2026 | 4,795.00 | 4,840.00 | 4,720.00 | 4,755.00 | 4,755.00 | -0.37% | 47,067 |
| Jul 15, 2026 | 4,740.00 | 4,825.00 | 4,655.00 | 4,772.50 | 4,772.50 | -0.52% | 26,328 |
| Jul 14, 2026 | 4,840.00 | 4,862.50 | 4,737.50 | 4,797.50 | 4,797.50 | -0.52% | 15,631 |
| Jul 13, 2026 | 4,817.50 | 4,925.00 | 4,795.00 | 4,822.50 | 4,822.50 | 0.16% | 44,755 |
| Jul 10, 2026 | 4,800.00 | 4,877.50 | 4,792.50 | 4,815.00 | 4,815.00 | 5.48% | 35,093 |
| Jul 8, 2026 | 4,650.00 | 4,700.00 | 4,537.50 | 4,565.00 | 4,565.00 | -1.40% | 39,946 |
| Jul 7, 2026 | 4,705.00 | 4,825.00 | 4,607.50 | 4,630.00 | 4,630.00 | -1.49% | 14,163 |
| Jul 6, 2026 | 4,735.00 | 4,775.00 | 4,510.00 | 4,700.00 | 4,700.00 | -2.64% | 108,316 |
| Jul 3, 2026 | 4,740.00 | 4,960.00 | 4,600.00 | 4,827.50 | 4,827.50 | 0.89% | 940 |
| Jul 2, 2026 | 4,797.50 | 4,865.00 | 4,715.00 | 4,785.00 | 4,785.00 | 1.59% | 46,594 |
| Jul 1, 2026 | 4,780.00 | 4,797.50 | 4,702.50 | 4,710.00 | 4,710.00 | 0.27% | 19,773 |
| Jun 30, 2026 | 4,645.00 | 4,710.00 | 4,592.50 | 4,697.50 | 4,697.50 | 1.02% | 14,847 |
| Jun 29, 2026 | 4,677.50 | 4,735.00 | 4,597.50 | 4,650.00 | 4,650.00 | 0.27% | 19,953 |
| Jun 26, 2026 | 4,547.50 | 4,690.00 | 4,517.50 | 4,637.50 | 4,637.50 | 3.81% | 53,099 |
| Jun 25, 2026 | 4,487.50 | 4,572.50 | 4,452.50 | 4,467.50 | 4,467.50 | -1.33% | 134,049 |
| Jun 24, 2026 | 4,647.50 | 4,655.00 | 4,522.50 | 4,527.50 | 4,527.50 | 0.61% | 9,821 |
| Jun 23, 2026 | 4,397.50 | 4,520.00 | 4,397.50 | 4,500.00 | 4,500.00 | 0.95% | 21,238 |
| Jun 22, 2026 | 4,447.50 | 4,520.00 | 4,447.50 | 4,457.50 | 4,457.50 | 1.31% | 19,238 |
| Jun 19, 2026 | 4,552.50 | 4,555.00 | 4,300.00 | 4,400.00 | 4,400.00 | -0.28% | 2,949 |
| Jun 18, 2026 | 4,457.50 | 4,512.50 | 4,380.00 | 4,412.50 | 4,412.50 | -0.73% | 72,894 |
| Jun 17, 2026 | 4,560.00 | 4,640.00 | 4,435.00 | 4,445.00 | 4,445.00 | -0.28% | 92,924 |
| Jun 16, 2026 | 4,465.00 | 4,512.50 | 4,415.00 | 4,457.50 | 4,457.50 | 0.45% | 69,609 |
| 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 |