PagSeguro Digital Ltd. (BVMF:PAGS34)
Brazil · Delayed Price · Currency is BRL 9.98
+0.64 (6.85%)
At close: Sep 2, 2026
BVMF:PAGS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9.89 | 10.10 | 9.60 | 10.10 | - | 8.14% | 139,778 |
| Sep 1, 2026 | 9.41 | 9.69 | 9.29 | 9.34 | 9.34 | 0.11% | 508,274 |
| Aug 31, 2026 | 9.18 | 9.39 | 9.18 | 9.33 | 9.33 | 1.63% | 369,820 |
| Aug 28, 2026 | 9.28 | 9.36 | 9.18 | 9.18 | 9.18 | 0.44% | 18,030 |
| Aug 27, 2026 | 9.23 | 9.42 | 8.97 | 9.14 | 9.14 | -3.28% | 11,173 |
| Aug 26, 2026 | 9.27 | 9.50 | 9.17 | 9.45 | 9.45 | 3.05% | 26,142 |
| Aug 25, 2026 | 8.99 | 9.22 | 8.88 | 9.17 | 9.17 | 3.03% | 409,795 |
| Aug 24, 2026 | 8.95 | 9.16 | 8.83 | 8.90 | 8.90 | -0.56% | 36,417 |
| Aug 21, 2026 | 8.83 | 8.95 | 8.75 | 8.95 | 8.95 | 2.40% | 86,680 |
| Aug 20, 2026 | 8.88 | 8.96 | 8.74 | 8.74 | 8.74 | -0.91% | 20,988 |
| Aug 19, 2026 | 8.90 | 9.06 | 8.82 | 8.82 | 8.82 | -1.34% | 120,784 |
| Aug 18, 2026 | 9.01 | 9.07 | 8.83 | 8.94 | 8.94 | 1.02% | 78,454 |
| Aug 17, 2026 | 9.28 | 9.28 | 8.83 | 8.85 | 8.85 | -3.59% | 157,062 |
| Aug 14, 2026 | 9.40 | 9.40 | 8.99 | 9.18 | 9.18 | 0.55% | 318,729 |
| Aug 13, 2026 | 9.05 | 9.34 | 9.05 | 9.13 | 9.13 | 2.58% | 113,607 |
| Aug 12, 2026 | 9.14 | 9.35 | 8.81 | 8.90 | 8.90 | -2.63% | 166,731 |
| Aug 11, 2026 | 9.26 | 9.32 | 9.11 | 9.14 | 9.14 | -1.19% | 80,123 |
| Aug 10, 2026 | 9.31 | 9.37 | 9.18 | 9.25 | 9.25 | -0.86% | 193,679 |
| Aug 7, 2026 | 9.48 | 9.61 | 9.24 | 9.33 | 9.33 | 0.32% | 138,109 |
| Aug 6, 2026 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | -3.12% | 60,197 |
| Aug 5, 2026 | 9.65 | 9.90 | 9.60 | 9.60 | 9.60 | -2.14% | 276,227 |
| Aug 4, 2026 | 9.70 | 9.85 | 9.66 | 9.81 | 9.81 | 1.24% | 72,239 |
| Aug 3, 2026 | 9.71 | 9.91 | 9.69 | 9.69 | 9.69 | -0.10% | 93,003 |
| Jul 31, 2026 | 9.74 | 9.78 | 9.70 | 9.70 | 9.70 | -2.90% | 32,855 |
| Jul 30, 2026 | 10.01 | 10.01 | 9.66 | 9.99 | 9.99 | 0.81% | 7,474 |
| Jul 29, 2026 | 9.78 | 9.92 | 9.62 | 9.91 | 9.91 | 2.69% | 32,189 |
| Jul 28, 2026 | 9.61 | 9.85 | 9.48 | 9.65 | 9.65 | 1.26% | 60,878 |
| Jul 27, 2026 | 9.16 | 9.60 | 9.16 | 9.53 | 9.53 | 1.93% | 29,810 |
| Jul 24, 2026 | 9.76 | 9.76 | 9.29 | 9.35 | 9.35 | -3.61% | 20,414 |
| Jul 23, 2026 | 9.94 | 9.94 | 9.48 | 9.70 | 9.70 | -1.42% | 60,240 |
| Jul 22, 2026 | 9.86 | 9.86 | 9.56 | 9.84 | 9.84 | 0.82% | 54,957 |
| Jul 21, 2026 | 9.50 | 9.76 | 9.40 | 9.76 | 9.76 | 4.72% | 174,023 |
| Jul 20, 2026 | 9.47 | 9.52 | 9.22 | 9.32 | 9.32 | -0.53% | 75,105 |
| 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 |