BVMF:PAGS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.40	10.45	10.14	10.41	-	1.17%	22,598
Mar 26, 2026	10.46	10.74	10.29	10.29	10.29	-3.65%	32,278
Mar 25, 2026	10.70	10.79	10.52	10.68	10.68	1.33%	93,909
Mar 24, 2026	10.48	10.63	10.29	10.54	10.54	1.54%	67,855
Mar 23, 2026	10.02	10.55	10.01	10.38	10.38	5.81%	86,857
Mar 20, 2026	10.00	10.08	9.80	9.81	9.81	-2.68%	67,095
Mar 19, 2026	10.15	10.15	9.85	10.08	10.08	0.40%	50,676
Mar 18, 2026	10.20	10.20	9.95	10.04	10.04	-1.86%	58,323
Mar 17, 2026	9.86	10.34	9.86	10.23	10.23	2.61%	59,952
Mar 16, 2026	9.91	10.20	9.91	9.97	9.97	0.81%	133,611
Mar 13, 2026	9.93	10.12	9.89	9.89	9.89	0.92%	84,352
Mar 12, 2026	10.55	10.55	9.64	9.80	9.80	-6.22%	216,267
Mar 11, 2026	10.68	10.68	10.16	10.45	10.45	-0.10%	160,708
Mar 10, 2026	10.32	10.60	10.15	10.46	10.46	2.65%	395,062
Mar 9, 2026	10.44	10.55	9.92	10.19	10.19	-2.39%	239,582
Mar 6, 2026	10.56	10.64	10.32	10.44	10.44	-1.14%	217,278
Mar 5, 2026	10.90	11.04	10.35	10.56	10.56	-2.67%	586,661
Mar 4, 2026	10.98	11.18	10.52	10.85	10.85	3.04%	370,746
Mar 3, 2026	11.08	11.08	10.21	10.53	10.53	-5.48%	442,428
Mar 2, 2026	10.60	11.14	10.60	11.14	11.14	3.05%	65,819
Feb 27, 2026	11.04	11.04	10.76	10.81	10.81	-0.64%	76,294
Feb 26, 2026	10.91	11.10	10.70	10.88	10.88	-0.91%	56,095
Feb 25, 2026	11.25	11.39	10.98	10.98	10.98	-2.40%	73,854
Feb 24, 2026	10.93	11.31	10.90	11.25	11.25	2.93%	210,382
Feb 23, 2026	11.75	11.75	10.85	10.93	10.93	-6.02%	342,012
Feb 20, 2026	11.65	11.68	11.35	11.63	11.63	0.87%	57,170
Feb 19, 2026	10.97	11.66	10.97	11.53	11.53	5.10%	180,096
Feb 18, 2026	11.05	11.18	10.97	10.97	10.97	0.55%	28,884
Feb 13, 2026	11.00	11.00	10.62	10.91	10.91	0.09%	51,585
Feb 12, 2026	11.54	11.71	10.87	10.90	10.90	-6.76%	230,583
Feb 11, 2026	11.75	11.90	11.42	11.69	11.69	-0.93%	53,771
Feb 10, 2026	11.90	11.90	11.62	11.80	11.80	0.17%	67,551
Feb 9, 2026	11.14	12.00	11.14	11.78	11.78	3.97%	125,811
Feb 6, 2026	11.05	11.45	10.86	11.33	11.33	2.53%	245,802
Feb 5, 2026	11.67	11.67	11.05	11.05	11.05	-5.39%	146,015
Feb 4, 2026	12.00	12.00	11.22	11.68	11.68	-1.68%	59,096
Feb 3, 2026	12.10	12.39	11.60	11.88	11.88	-0.83%	198,185
Feb 2, 2026	11.93	12.13	11.68	11.98	11.98	1.44%	45,021
Jan 30, 2026	12.50	12.50	11.75	11.81	11.81	-5.82%	111,515
Jan 29, 2026	12.52	12.73	12.24	12.54	12.54	1.21%	103,270
Jan 28, 2026	12.42	12.48	12.13	12.39	12.39	0.49%	116,669
Jan 27, 2026	11.94	12.58	11.94	12.33	12.33	3.61%	290,944
Jan 26, 2026	11.71	12.06	11.48	11.90	11.77	1.62%	108,757
Jan 23, 2026	11.50	11.71	11.45	11.71	11.58	2.90%	53,726
Jan 22, 2026	11.00	11.63	11.00	11.38	11.26	1.43%	109,711
Jan 21, 2026	10.95	11.34	10.95	11.22	11.10	2.75%	92,716
Jan 20, 2026	10.93	11.16	10.57	10.92	10.80	-0.09%	65,186
Jan 19, 2026	10.94	11.05	10.71	10.93	10.81	-0.09%	44,145
Jan 16, 2026	11.02	11.04	10.77	10.94	10.82	0.27%	65,836
Jan 15, 2026	11.06	11.06	10.62	10.91	10.79	-0.82%	151,031