PagSeguro Digital Ltd. (BVMF:PAGS34)
Brazil · Delayed Price · Currency is BRL 9.30
-0.04 (-0.43%)
At close: Sep 24, 2026
BVMF:PAGS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.37 | 9.71 | 9.34 | 9.34 | 9.34 | -1.68% | 76,054 |
| Sep 22, 2026 | 9.75 | 9.76 | 9.32 | 9.50 | 9.50 | -1.35% | 299,625 |
| Sep 21, 2026 | 9.60 | 9.72 | 9.31 | 9.63 | 9.63 | 0.31% | 975,300 |
| Sep 18, 2026 | 9.78 | 9.84 | 9.58 | 9.60 | 9.60 | -1.84% | 89,269 |
| Sep 17, 2026 | 9.70 | 9.95 | 9.64 | 9.78 | 9.78 | 1.87% | 1,693,385 |
| Sep 16, 2026 | 9.79 | 9.81 | 9.48 | 9.60 | 9.60 | -2.93% | 60,400 |
| Sep 15, 2026 | 10.21 | 10.21 | 9.55 | 9.89 | 9.89 | -2.30% | 157,330 |
| Sep 14, 2026 | 10.50 | 10.50 | 10.18 | 10.40 | 10.12 | -0.86% | 142,158 |
| Sep 11, 2026 | 10.34 | 10.49 | 9.88 | 10.49 | 10.21 | 2.04% | 140,146 |
| Sep 10, 2026 | 9.86 | 10.32 | 9.79 | 10.28 | 10.01 | 5.65% | 134,947 |
| Sep 9, 2026 | 9.90 | 10.00 | 9.73 | 9.73 | 9.47 | -3.09% | 75,478 |
| Sep 8, 2026 | 10.02 | 10.16 | 9.90 | 10.04 | 9.77 | 1.21% | 39,035 |
| Sep 4, 2026 | 10.24 | 10.24 | 9.91 | 9.92 | 9.66 | -3.50% | 119,117 |
| Sep 3, 2026 | 10.09 | 10.28 | 9.90 | 10.28 | 10.01 | 3.01% | 28,017 |
| Sep 2, 2026 | 9.89 | 10.12 | 9.60 | 9.98 | 9.71 | 6.85% | 165,368 |
| Sep 1, 2026 | 9.41 | 9.69 | 9.29 | 9.34 | 9.09 | 0.11% | 506,539 |
| Aug 31, 2026 | 9.18 | 9.39 | 9.18 | 9.33 | 9.08 | 1.63% | 369,820 |
| Aug 28, 2026 | 9.28 | 9.36 | 9.18 | 9.18 | 8.94 | 0.44% | 18,030 |
| Aug 27, 2026 | 9.23 | 9.42 | 8.97 | 9.14 | 8.90 | -3.28% | 11,173 |
| Aug 26, 2026 | 9.27 | 9.50 | 9.17 | 9.45 | 9.20 | 3.05% | 26,142 |
| Aug 25, 2026 | 8.99 | 9.22 | 8.88 | 9.17 | 8.93 | 3.03% | 409,795 |
| Aug 24, 2026 | 8.95 | 9.16 | 8.83 | 8.90 | 8.66 | -0.56% | 36,417 |
| Aug 21, 2026 | 8.83 | 8.95 | 8.75 | 8.95 | 8.71 | 2.40% | 86,680 |
| Aug 20, 2026 | 8.88 | 8.96 | 8.74 | 8.74 | 8.51 | -0.91% | 20,978 |
| Aug 19, 2026 | 8.90 | 9.06 | 8.82 | 8.82 | 8.58 | -1.34% | 117,138 |
| Aug 18, 2026 | 9.01 | 9.07 | 8.83 | 8.94 | 8.70 | 1.02% | 75,754 |
| Aug 17, 2026 | 9.28 | 9.28 | 8.83 | 8.85 | 8.61 | -3.59% | 151,924 |
| Aug 14, 2026 | 9.40 | 9.40 | 8.99 | 9.18 | 8.94 | 0.55% | 318,729 |
| Aug 13, 2026 | 9.05 | 9.34 | 9.05 | 9.13 | 8.89 | 2.58% | 113,607 |
| Aug 12, 2026 | 9.14 | 9.35 | 8.81 | 8.90 | 8.66 | -2.63% | 166,731 |
| Aug 11, 2026 | 9.26 | 9.32 | 9.11 | 9.14 | 8.90 | -1.19% | 80,123 |
| Aug 10, 2026 | 9.31 | 9.37 | 9.18 | 9.25 | 9.00 | -0.86% | 193,679 |
| Aug 7, 2026 | 9.48 | 9.61 | 9.24 | 9.33 | 9.08 | 0.32% | 138,109 |
| Aug 6, 2026 | 9.70 | 9.70 | 9.30 | 9.30 | 9.05 | -3.12% | 60,197 |
| Aug 5, 2026 | 9.65 | 9.90 | 9.60 | 9.60 | 9.34 | -2.14% | 276,227 |
| Aug 4, 2026 | 9.70 | 9.85 | 9.66 | 9.81 | 9.55 | 1.24% | 72,239 |
| Aug 3, 2026 | 9.71 | 9.91 | 9.69 | 9.69 | 9.43 | -0.10% | 93,003 |
| Jul 31, 2026 | 9.74 | 9.78 | 9.70 | 9.70 | 9.44 | -2.90% | 32,855 |
| Jul 30, 2026 | 10.01 | 10.01 | 9.66 | 9.99 | 9.72 | 0.81% | 7,474 |
| Jul 29, 2026 | 9.78 | 9.92 | 9.62 | 9.91 | 9.65 | 2.69% | 32,189 |
| Jul 28, 2026 | 9.61 | 9.85 | 9.48 | 9.65 | 9.39 | 1.26% | 60,878 |
| Jul 27, 2026 | 9.16 | 9.60 | 9.16 | 9.53 | 9.28 | 1.93% | 29,810 |
| Jul 24, 2026 | 9.76 | 9.76 | 9.29 | 9.35 | 9.10 | -3.61% | 20,414 |
| Jul 23, 2026 | 9.94 | 9.94 | 9.48 | 9.70 | 9.44 | -1.42% | 60,240 |
| Jul 22, 2026 | 9.86 | 9.86 | 9.56 | 9.84 | 9.58 | 0.82% | 54,957 |
| Jul 21, 2026 | 9.50 | 9.76 | 9.40 | 9.76 | 9.50 | 4.72% | 174,023 |
| Jul 20, 2026 | 9.47 | 9.52 | 9.22 | 9.32 | 9.07 | -0.53% | 75,105 |
| Jul 17, 2026 | 9.31 | 9.37 | 9.12 | 9.37 | 9.12 | 1.96% | 23,414 |
| Jul 16, 2026 | 9.39 | 9.45 | 9.19 | 9.19 | 8.94 | -2.03% | 313,418 |
| Jul 15, 2026 | 9.31 | 9.41 | 9.13 | 9.38 | 9.13 | -1.88% | 16,017 |