PagSeguro Digital Ltd. (BCBA:PAGSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 2.805
+0.025 (0.90%)
At close: Nov 2, 2026
BCBA:PAGSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.86 | 2.86 | 2.78 | 2.81 | 2.81 | 0.90% | 4 |
| Oct 30, 2026 | 2.77 | 2.83 | 2.77 | 2.78 | 2.78 | -1.94% | 5,639 |
| Oct 29, 2026 | 2.86 | 2.86 | 2.81 | 2.84 | 2.84 | -2.24% | 3,828 |
| Oct 28, 2026 | 2.95 | 2.95 | 2.85 | 2.90 | 2.90 | -2.52% | 1,040 |
| Oct 27, 2026 | 3.10 | 3.10 | 2.95 | 2.98 | 2.98 | -4.95% | 4,640 |
| Oct 26, 2026 | 3.50 | 3.50 | 2.67 | 3.13 | 3.13 | -23.57% | 39,120 |
| Oct 23, 2026 | 3.92 | 4.10 | 3.90 | 4.10 | 4.10 | 3.41% | 25,146 |
| Oct 22, 2026 | 4.05 | 4.05 | 3.94 | 3.96 | 3.96 | -1.98% | 560 |
| Oct 21, 2026 | 4.05 | 4.12 | 4.02 | 4.04 | 4.04 | -1.58% | 1,727 |
| Oct 20, 2026 | 3.99 | 4.11 | 3.99 | 4.11 | 4.11 | 5.26% | 1,634 |
| Oct 19, 2026 | 3.92 | 3.92 | 3.85 | 3.90 | 3.90 | 0.39% | 2,062 |
| Oct 16, 2026 | 3.96 | 3.96 | 3.83 | 3.89 | 3.89 | 0.13% | 6,274 |
| Oct 15, 2026 | 3.79 | 3.90 | 3.79 | 3.88 | 3.88 | 2.78% | 3,267 |
| Oct 14, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | -2.08% | 846 |
| Oct 13, 2026 | 3.82 | 3.90 | 3.82 | 3.86 | 3.86 | -0.26% | 5,983 |
| Oct 9, 2026 | 3.80 | 3.87 | 3.77 | 3.87 | 3.87 | 4.46% | 9,006 |
| Oct 8, 2026 | 3.69 | 3.75 | 3.69 | 3.70 | 3.70 | 0.41% | 1,314 |
| Oct 7, 2026 | 3.74 | 3.77 | 3.66 | 3.69 | 3.69 | -2.38% | 3,929 |
| Oct 6, 2026 | 3.79 | 3.82 | 3.72 | 3.78 | 3.78 | -0.66% | 9,589 |
| Oct 5, 2026 | 3.40 | 3.88 | 3.40 | 3.80 | 3.80 | 21.21% | 67,781 |
| Oct 2, 2026 | 3.15 | 3.15 | 3.03 | 3.14 | 3.14 | 0.16% | 629 |
| Oct 1, 2026 | 3.07 | 3.13 | 3.02 | 3.13 | 3.13 | 0.32% | 4,375 |
| Sep 30, 2026 | 3.10 | 3.13 | 3.10 | 3.12 | 3.12 | 1.63% | 270 |
| Sep 29, 2026 | 3.11 | 3.11 | 3.04 | 3.07 | 3.07 | -0.97% | 3,150 |
| Sep 28, 2026 | 3.14 | 3.15 | 3.07 | 3.10 | 3.10 | -2.36% | 1,699 |
| Sep 25, 2026 | 3.14 | 3.19 | 3.14 | 3.18 | 3.18 | 0.95% | 2,414 |
| Sep 24, 2026 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | 0.48% | 521 |
| Sep 23, 2026 | 3.24 | 3.24 | 3.13 | 3.13 | 3.13 | -4.28% | 433 |
| Sep 22, 2026 | 3.29 | 3.29 | 3.16 | 3.27 | 3.27 | -0.30% | 1,742 |
| Sep 21, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 1.23% | 951 |
| Sep 18, 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -2.11% | 1,070 |
| Sep 17, 2026 | 3.23 | 3.33 | 3.23 | 3.31 | 3.31 | 2.00% | 1,241 |
| Sep 16, 2026 | 3.38 | 3.38 | 3.19 | 3.25 | 3.25 | -3.85% | 1,912 |
| Sep 15, 2026 | 3.43 | 3.43 | 3.38 | 3.38 | 3.38 | -2.17% | 600 |
| Sep 14, 2026 | 3.42 | 3.46 | 3.40 | 3.45 | 3.45 | -0.86% | 3,359 |
| Sep 11, 2026 | 3.53 | 3.57 | 3.48 | 3.48 | 3.48 | -0.43% | 2,987 |
| Sep 10, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 4.48% | 8,755 |
| Sep 9, 2026 | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | -1.04% | 1,608 |
| Sep 8, 2026 | 3.42 | 3.45 | 3.36 | 3.38 | 3.38 | 2.58% | 7,313 |
| Sep 7, 2026 | 3.31 | 3.45 | 3.27 | 3.30 | 3.30 | -2.80% | 3,454 |
| Sep 4, 2026 | 3.29 | 3.40 | 3.29 | 3.39 | 3.39 | -1.17% | 2,990 |
| Sep 3, 2026 | 3.42 | 3.44 | 3.35 | 3.43 | 3.43 | 0.88% | 5,758 |
| Sep 2, 2026 | 3.26 | 3.41 | 3.26 | 3.40 | 3.40 | 7.26% | 34,914 |
| Sep 1, 2026 | 3.15 | 3.24 | 3.15 | 3.17 | 3.17 | 1.60% | 3,989 |
| Aug 31, 2026 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | 0.81% | 594 |
| Aug 28, 2026 | 3.12 | 3.12 | 3.07 | 3.10 | 3.10 | -0.48% | 1,091 |
| Aug 27, 2026 | 3.17 | 3.17 | 3.09 | 3.11 | 3.11 | -1.27% | 1,407 |
| Aug 26, 2026 | 3.14 | 3.17 | 3.13 | 3.15 | 3.15 | 0.64% | 3,406 |
| Aug 25, 2026 | 3.02 | 3.19 | 3.02 | 3.13 | 3.13 | 3.81% | 6,549 |
| Aug 24, 2026 | 2.99 | 3.06 | 2.99 | 3.02 | 3.02 | 1.17% | 1,760 |