PagSeguro Digital Ltd. (BCBA:PAGSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.865
+0.165 (4.46%)
Last updated: Oct 9, 2026, 4:34 PM BRT
BCBA:PAGSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 2.05% | 835 |
| Aug 20, 2026 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -1.68% | 18,422 |
| Aug 19, 2026 | 3.01 | 3.03 | 2.95 | 2.97 | 2.97 | 1.37% | 23,606 |
| Aug 18, 2026 | 3.01 | 3.01 | 2.92 | 2.93 | 2.93 | -2.33% | 2,182 |
| Aug 14, 2026 | 3.02 | 3.08 | 2.98 | 3.00 | 3.00 | -1.96% | 4,172 |
| Aug 13, 2026 | 3.05 | 3.11 | 3.03 | 3.06 | 3.06 | -1.13% | 2,874 |
| Aug 12, 2026 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | 0.81% | 2,702 |
| Aug 11, 2026 | 3.14 | 3.14 | 3.07 | 3.07 | 3.07 | -2.85% | 5,220 |
| Aug 10, 2026 | 3.16 | 3.16 | 3.11 | 3.16 | 3.16 | 0.32% | 565 |
| Aug 7, 2026 | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | -1.72% | 357 |
| Aug 6, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | -1.38% | 93 |
| Aug 5, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -0.61% | 1,058 |
| Aug 4, 2026 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | -1.21% | 565 |
| Aug 3, 2026 | 3.33 | 3.34 | 3.30 | 3.31 | 3.31 | 0.15% | 992 |