PagSeguro Digital Ltd. (BVMF:PAGS34)
Brazil · Delayed Price · Currency is BRL 10.82
-0.90 (-7.68%)
At close: Dec 3, 2025
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11.69 | 11.72 | 10.82 | 10.82 | 10.82 | -7.68% | 316,798 |
| Dec 2, 2025 | 11.17 | 11.72 | 11.10 | 11.72 | 11.72 | 4.92% | 350,737 |
| Dec 1, 2025 | 10.90 | 11.18 | 10.83 | 11.17 | 11.17 | 2.48% | 58,264 |
| Nov 28, 2025 | 10.71 | 11.29 | 10.57 | 10.90 | 10.90 | 2.83% | 155,823 |
| Nov 27, 2025 | 10.76 | 10.78 | 10.57 | 10.60 | 10.60 | -1.49% | 15,695 |
| Nov 26, 2025 | 10.65 | 10.76 | 10.45 | 10.76 | 10.76 | 1.03% | 45,738 |
| Nov 25, 2025 | 10.50 | 10.78 | 10.23 | 10.65 | 10.65 | -1.02% | 69,681 |
| Nov 24, 2025 | 10.50 | 10.76 | 10.36 | 10.76 | 10.76 | 4.26% | 253,662 |
| Nov 21, 2025 | 10.02 | 10.50 | 9.97 | 10.32 | 10.32 | -2.64% | 266,615 |
| Nov 19, 2025 | 10.21 | 10.67 | 10.21 | 10.60 | 10.60 | 3.92% | 82,432 |
| Nov 18, 2025 | 10.16 | 10.30 | 9.91 | 10.20 | 10.20 | 0.99% | 70,879 |
| Nov 17, 2025 | 9.86 | 10.19 | 9.78 | 10.10 | 10.10 | 0.50% | 130,744 |
| Nov 14, 2025 | 10.14 | 10.14 | 9.69 | 10.05 | 10.05 | -0.89% | 153,126 |
| Nov 13, 2025 | 10.50 | 10.71 | 10.01 | 10.14 | 10.14 | 0.10% | 238,073 |
| Nov 12, 2025 | 10.40 | 10.69 | 10.00 | 10.13 | 10.13 | -2.41% | 106,540 |
| Nov 11, 2025 | 9.96 | 10.49 | 9.89 | 10.38 | 10.38 | 5.27% | 147,556 |
| Nov 10, 2025 | 10.10 | 10.18 | 9.86 | 9.86 | 9.86 | -1.40% | 74,255 |
| Nov 7, 2025 | 10.00 | 10.09 | 9.59 | 10.00 | 10.00 | -0.10% | 105,047 |
| Nov 6, 2025 | 10.16 | 10.43 | 10.01 | 10.01 | 10.01 | -3.47% | 40,522 |
| Nov 5, 2025 | 10.10 | 10.37 | 10.01 | 10.37 | 10.37 | 2.37% | 73,749 |
| Nov 4, 2025 | 10.26 | 10.26 | 9.96 | 10.13 | 10.13 | -1.27% | 27,017 |
| Nov 3, 2025 | 10.34 | 10.42 | 10.12 | 10.26 | 10.26 | -1.91% | 72,575 |
| Oct 31, 2025 | 10.36 | 10.46 | 10.07 | 10.46 | 10.46 | 2.85% | 50,493 |
| Oct 30, 2025 | 10.26 | 10.26 | 10.06 | 10.17 | 10.17 | 0.79% | 32,008 |
| Oct 29, 2025 | 10.34 | 10.42 | 10.09 | 10.09 | 10.09 | -1.75% | 59,104 |
| Oct 28, 2025 | 10.50 | 10.60 | 10.18 | 10.27 | 10.27 | -3.30% | 59,214 |
| Oct 27, 2025 | 10.32 | 10.78 | 10.26 | 10.62 | 10.62 | 2.91% | 109,631 |
| Oct 24, 2025 | 10.10 | 10.45 | 10.10 | 10.32 | 10.32 | 2.18% | 83,601 |
| Oct 23, 2025 | 9.76 | 10.10 | 9.76 | 10.10 | 10.10 | 3.48% | 60,092 |
| Oct 22, 2025 | 9.95 | 9.95 | 9.68 | 9.76 | 9.76 | -1.11% | 35,824 |
| Oct 21, 2025 | 9.99 | 9.99 | 9.66 | 9.87 | 9.87 | 1.23% | 102,578 |
| Oct 20, 2025 | 9.43 | 9.75 | 9.43 | 9.75 | 9.75 | 3.83% | 55,496 |
| Oct 17, 2025 | 9.60 | 9.74 | 9.34 | 9.39 | 9.39 | -1.16% | 74,142 |
| Oct 16, 2025 | 9.86 | 9.90 | 9.50 | 9.50 | 9.50 | -3.65% | 31,819 |
| Oct 15, 2025 | 9.61 | 9.99 | 9.55 | 9.86 | 9.86 | 1.75% | 54,738 |
| Oct 14, 2025 | 9.70 | 9.84 | 9.24 | 9.69 | 9.69 | 1.36% | 93,544 |
| Oct 13, 2025 | 9.75 | 9.84 | 9.56 | 9.56 | 9.56 | 0.84% | 173,601 |
| Oct 10, 2025 | 10.00 | 10.07 | 9.48 | 9.48 | 9.48 | -5.20% | 69,840 |
| Oct 9, 2025 | 10.16 | 10.16 | 9.85 | 10.00 | 10.00 | -0.20% | 15,920 |
| Oct 8, 2025 | 9.60 | 10.02 | 9.60 | 10.02 | 10.02 | 4.81% | 114,490 |
| Oct 7, 2025 | 9.85 | 9.85 | 9.56 | 9.56 | 9.56 | -1.54% | 27,565 |
| Oct 6, 2025 | 9.93 | 10.02 | 9.71 | 9.71 | 9.71 | -1.12% | 280,760 |
| Oct 3, 2025 | 10.16 | 10.24 | 9.82 | 9.82 | 9.82 | -4.57% | 674,695 |
| Oct 2, 2025 | 10.50 | 10.59 | 10.15 | 10.29 | 10.17 | -2.83% | 73,375 |
| Oct 1, 2025 | 10.63 | 10.69 | 10.37 | 10.59 | 10.46 | 0.38% | 63,700 |
| Sep 30, 2025 | 10.86 | 10.99 | 10.47 | 10.55 | 10.42 | -2.85% | 97,170 |
| Sep 29, 2025 | 10.70 | 11.07 | 10.70 | 10.86 | 10.73 | 1.97% | 77,841 |
| Sep 26, 2025 | 10.97 | 10.97 | 10.47 | 10.65 | 10.52 | -1.93% | 36,001 |
| Sep 25, 2025 | 10.96 | 11.12 | 10.79 | 10.86 | 10.73 | -2.51% | 58,439 |
| Sep 24, 2025 | 10.95 | 11.14 | 10.79 | 11.14 | 11.00 | 2.77% | 40,365 |