PagSeguro Digital Ltd. (BCBA:PAGS)
Argentina · Delayed Price · Currency is ARS 5,015.00
+100.00 (2.03%)
At close: Apr 30, 2026
BCBA:PAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.87% | 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 |
| Mar 9, 2026 | 4,865.00 | 4,892.50 | 4,692.50 | 4,875.00 | 4,766.91 | -0.36% | 203,028 |
| Mar 6, 2026 | 4,967.50 | 4,967.50 | 4,800.00 | 4,892.50 | 4,784.02 | -1.41% | 138,653 |
| Mar 5, 2026 | 5,195.00 | 5,265.00 | 4,800.00 | 4,962.50 | 4,852.47 | -4.38% | 722,851 |
| Mar 4, 2026 | 4,932.50 | 5,215.00 | 4,905.00 | 5,190.00 | 5,074.92 | 5.33% | 1,593,517 |
| Mar 3, 2026 | 5,095.00 | 5,095.00 | 4,715.00 | 4,927.50 | 4,818.24 | -4.69% | 728,721 |
| Mar 2, 2026 | 5,095.00 | 5,200.00 | 4,947.50 | 5,170.00 | 5,055.37 | 0.39% | 46,906 |
| Feb 27, 2026 | 5,230.00 | 5,260.00 | 5,110.00 | 5,150.00 | 5,035.81 | -1.62% | 76,899 |
| Feb 26, 2026 | 5,335.00 | 5,335.00 | 5,110.00 | 5,235.00 | 5,118.92 | -0.85% | 108,564 |
| Feb 25, 2026 | 5,275.00 | 5,345.00 | 5,070.00 | 5,280.00 | 5,162.93 | 0.19% | 66,558 |
| Feb 24, 2026 | 5,095.00 | 5,270.00 | 5,070.00 | 5,270.00 | 5,153.15 | 3.43% | 147,582 |
| Feb 23, 2026 | 5,270.00 | 5,410.00 | 5,050.00 | 5,095.00 | 4,982.03 | -4.86% | 893,877 |
| Feb 20, 2026 | 5,395.00 | 5,440.00 | 5,250.00 | 5,355.00 | 5,236.26 | 0.85% | 263,028 |
| Feb 19, 2026 | 5,245.00 | 5,375.00 | 5,020.00 | 5,310.00 | 5,192.26 | 3.71% | 359,600 |
| Feb 18, 2026 | 5,175.00 | 5,255.00 | 5,030.00 | 5,120.00 | 5,006.47 | -0.68% | 123,600 |
| Feb 13, 2026 | 5,140.00 | 5,170.00 | 4,940.00 | 5,155.00 | 5,040.70 | -0.19% | 381,853 |