PagSeguro Digital Ltd. (BVMF:PAGS34)
Brazil · Delayed Price · Currency is BRL 9.39
+0.02 (0.21%)
At close: Jul 20, 2026
BVMF:PAGS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.31 | 9.37 | 9.12 | 9.37 | 9.37 | 1.96% | 23,414 |
| Jul 16, 2026 | 9.39 | 9.45 | 9.19 | 9.19 | 9.19 | -2.03% | 313,418 |
| Jul 15, 2026 | 9.31 | 9.41 | 9.13 | 9.38 | 9.38 | -1.88% | 16,017 |
| Jul 14, 2026 | 9.26 | 9.56 | 9.26 | 9.56 | 9.56 | 1.06% | 28,608 |
| Jul 13, 2026 | 9.36 | 9.64 | 9.36 | 9.46 | 9.46 | 2.16% | 43,547 |
| Jul 10, 2026 | 9.01 | 9.59 | 9.01 | 9.26 | 9.26 | 1.20% | 26,759 |
| Jul 9, 2026 | 9.18 | 9.25 | 8.93 | 9.15 | 9.15 | 0.88% | 39,548 |
| Jul 8, 2026 | 9.11 | 9.18 | 8.91 | 9.07 | 9.07 | 0.67% | 689,857 |
| Jul 7, 2026 | 9.12 | 9.44 | 9.01 | 9.01 | 9.01 | -1.21% | 150,317 |
| Jul 6, 2026 | 9.66 | 9.66 | 8.95 | 9.12 | 9.12 | -5.59% | 92,275 |
| Jul 3, 2026 | 9.68 | 9.68 | 9.37 | 9.66 | 9.66 | -0.21% | 88,703 |
| Jul 2, 2026 | 9.29 | 9.68 | 9.29 | 9.68 | 9.68 | 3.86% | 51,723 |
| Jul 1, 2026 | 9.51 | 9.57 | 9.32 | 9.32 | 9.32 | -1.58% | 62,072 |
| Jun 30, 2026 | 9.45 | 9.47 | 9.19 | 9.47 | 9.47 | 3.05% | 17,824 |
| Jun 29, 2026 | 9.23 | 9.52 | 9.19 | 9.19 | 9.19 | 0.66% | 23,465 |
| Jun 26, 2026 | 9.19 | 9.46 | 9.01 | 9.13 | 9.13 | 1.56% | 68,458 |
| Jun 25, 2026 | 9.41 | 9.41 | 8.99 | 8.99 | 8.99 | -3.44% | 64,206 |
| Jun 24, 2026 | 9.12 | 9.34 | 9.11 | 9.31 | 9.31 | 3.22% | 29,801 |
| Jun 23, 2026 | 9.29 | 9.29 | 8.97 | 9.02 | 9.02 | -2.17% | 77,779 |
| Jun 22, 2026 | 8.97 | 9.22 | 8.97 | 9.22 | 9.22 | 3.83% | 282,933 |
| Jun 19, 2026 | 9.01 | 9.16 | 8.88 | 8.88 | 8.88 | -1.44% | 19,677 |
| Jun 18, 2026 | 9.19 | 9.42 | 9.01 | 9.01 | 9.01 | -0.44% | 35,460 |
| Jun 17, 2026 | 9.22 | 9.40 | 8.99 | 9.05 | 9.05 | -1.52% | 37,547 |
| Jun 16, 2026 | 8.87 | 9.19 | 8.87 | 9.19 | 9.19 | 3.03% | 35,065 |
| Jun 15, 2026 | 9.15 | 9.26 | 8.92 | 8.92 | 8.92 | -2.51% | 31,162 |
| Jun 12, 2026 | 9.27 | 9.27 | 8.99 | 9.15 | 9.15 | -0.22% | 11,434 |
| Jun 11, 2026 | 8.83 | 9.18 | 8.82 | 9.17 | 9.17 | 3.85% | 34,254 |
| Jun 10, 2026 | 9.06 | 9.06 | 8.83 | 8.83 | 8.83 | -1.56% | 18,721 |
| Jun 9, 2026 | 8.96 | 9.05 | 8.85 | 8.97 | 8.97 | 1.01% | 84,772 |
| Jun 8, 2026 | 8.99 | 8.99 | 8.80 | 8.88 | 8.88 | 1.60% | 28,597 |
| Jun 5, 2026 | 8.87 | 9.08 | 8.74 | 8.74 | 8.74 | -0.46% | 75,457 |
| Jun 3, 2026 | 9.35 | 9.35 | 8.78 | 8.78 | 8.78 | -5.18% | 177,835 |
| Jun 2, 2026 | 9.59 | 9.60 | 9.21 | 9.26 | 9.26 | -5.41% | 355,743 |
| Jun 1, 2026 | 9.54 | 9.79 | 9.32 | 9.79 | 9.79 | 1.45% | 69,701 |
| May 29, 2026 | 9.45 | 9.65 | 9.37 | 9.65 | 9.65 | 2.44% | 36,183 |
| May 28, 2026 | 9.40 | 9.55 | 9.29 | 9.42 | 9.42 | 0.53% | 28,833 |
| May 27, 2026 | 9.35 | 9.56 | 9.33 | 9.37 | 9.37 | 2.40% | 60,700 |
| May 26, 2026 | 9.49 | 9.50 | 9.12 | 9.15 | 9.15 | -2.56% | 108,442 |
| May 25, 2026 | 9.24 | 9.45 | 9.15 | 9.39 | 9.39 | 2.74% | 29,775 |
| May 22, 2026 | 9.47 | 9.47 | 9.09 | 9.14 | 9.14 | -2.45% | 262,932 |
| May 21, 2026 | 9.49 | 9.64 | 9.08 | 9.37 | 9.37 | -0.21% | 826,756 |
| May 20, 2026 | 8.88 | 9.43 | 8.88 | 9.39 | 9.39 | 5.39% | 106,201 |
| May 19, 2026 | 9.35 | 9.35 | 8.91 | 8.91 | 8.91 | -3.68% | 294,439 |
| May 18, 2026 | 8.83 | 9.27 | 8.83 | 9.25 | 9.25 | 2.55% | 128,086 |
| May 15, 2026 | 9.11 | 9.11 | 8.77 | 9.02 | 9.02 | -0.33% | 598,732 |
| May 14, 2026 | 8.85 | 9.14 | 8.70 | 9.05 | 9.05 | 4.87% | 119,702 |
| May 13, 2026 | 9.76 | 9.76 | 8.63 | 8.63 | 8.63 | -10.66% | 870,671 |
| May 12, 2026 | 9.78 | 9.78 | 9.40 | 9.66 | 9.66 | 1.79% | 139,958 |
| May 11, 2026 | 9.94 | 9.94 | 9.46 | 9.49 | 9.49 | -3.56% | 75,840 |
| May 8, 2026 | 10.00 | 10.11 | 9.84 | 9.84 | 9.84 | -3.62% | 73,837 |