PagSeguro Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	10.77	11.10	10.69	11.00	10.88	2.14%	170,444
Jan 13, 2026	11.21	11.21	10.73	10.77	10.65	-2.53%	79,056
Jan 12, 2026	11.05	11.20	10.82	11.05	10.93	0.91%	37,324
Jan 9, 2026	10.75	11.02	10.62	10.95	10.83	3.01%	84,766
Jan 8, 2026	10.46	10.74	10.28	10.63	10.52	2.71%	63,271
Jan 7, 2026	10.82	10.82	10.15	10.35	10.24	-2.45%	94,952
Jan 6, 2026	10.89	11.22	10.52	10.61	10.50	-2.57%	66,910
Jan 5, 2026	10.53	10.96	10.41	10.89	10.77	4.51%	84,284
Jan 2, 2026	10.67	10.78	10.42	10.42	10.31	-3.96%	49,506
Dec 30, 2025	10.81	10.85	10.66	10.85	10.73	1.40%	19,803
Dec 29, 2025	10.84	10.88	10.70	10.70	10.59	-0.28%	60,662
Dec 26, 2025	10.68	10.95	10.68	10.73	10.61	-1.56%	70,168
Dec 23, 2025	10.84	10.95	10.61	10.90	10.78	1.58%	173,365
Dec 22, 2025	10.63	10.77	10.45	10.73	10.61	2.00%	51,409
Dec 19, 2025	10.64	10.70	10.48	10.52	10.41	0.29%	50,953