PagSeguro Digital Ltd. (BVMF:PAGS34)
Brazil · Delayed Price · Currency is BRL 9.33
+0.34 (3.78%)
Last updated: Jun 26, 2026, 4:21 PM GMT-3
BVMF:PAGS34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.19 | 9.46 | 9.01 | 9.33 | - | 3.78% | 57,259 |
| 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 |
| May 7, 2026 | 10.36 | 10.36 | 10.01 | 10.21 | 10.21 | -1.16% | 21,199 |
| May 6, 2026 | 9.74 | 10.33 | 9.74 | 10.33 | 10.33 | 6.06% | 80,251 |
| May 5, 2026 | 9.76 | 9.84 | 9.61 | 9.74 | 9.74 | 0.83% | 239,761 |
| May 4, 2026 | 9.97 | 9.97 | 9.66 | 9.66 | 9.66 | -3.98% | 217,197 |
| Apr 30, 2026 | 10.06 | 10.06 | 9.74 | 10.06 | 10.06 | 1.00% | 442,477 |
| Apr 29, 2026 | 10.12 | 10.12 | 9.79 | 9.96 | 9.96 | -1.58% | 525,936 |
| Apr 28, 2026 | 10.34 | 10.34 | 10.00 | 10.12 | 10.12 | -2.13% | 1,110,059 |
| Apr 27, 2026 | 10.40 | 10.40 | 10.14 | 10.34 | 10.34 | 1.97% | 43,728 |
| Apr 24, 2026 | 10.35 | 10.40 | 10.10 | 10.14 | 10.14 | -2.87% | 507,186 |
| Apr 23, 2026 | 10.83 | 10.83 | 10.10 | 10.44 | 10.44 | -3.69% | 603,018 |
| Apr 22, 2026 | 11.24 | 11.24 | 10.52 | 10.84 | 10.84 | -2.52% | 224,935 |
| Apr 20, 2026 | 10.95 | 11.12 | 10.80 | 11.12 | 11.12 | 1.78% | 467,689 |
| Apr 17, 2026 | 11.65 | 11.72 | 11.19 | 11.19 | 10.93 | -3.28% | 598,914 |
| Apr 16, 2026 | 11.20 | 11.60 | 11.20 | 11.57 | 11.30 | 2.75% | 98,849 |
| Apr 15, 2026 | 10.94 | 11.38 | 10.90 | 11.26 | 10.99 | 3.97% | 155,880 |