PagSeguro Digital Ltd. (BVMF:PAGS34)
Brazil · Delayed Price · Currency is BRL 11.60
-0.26 (-2.19%)
At close: Oct 21, 2026
BVMF:PAGS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 11.98 | 11.98 | 11.47 | 11.60 | 11.60 | -2.19% | 92,870 |
| Oct 20, 2026 | 11.42 | 11.86 | 11.27 | 11.86 | 11.86 | 4.96% | 221,959 |
| Oct 19, 2026 | 11.29 | 11.32 | 11.09 | 11.30 | 11.30 | 1.16% | 43,431 |
| Oct 16, 2026 | 11.42 | 11.42 | 11.06 | 11.17 | 11.17 | -1.33% | 1,125,474 |
| Oct 15, 2026 | 11.08 | 11.42 | 10.75 | 11.32 | 11.32 | 3.10% | 346,809 |
| Oct 14, 2026 | 10.87 | 10.98 | 10.69 | 10.98 | 10.98 | -1.08% | 121,313 |
| Oct 13, 2026 | 11.15 | 11.21 | 10.91 | 11.10 | 11.10 | 0.54% | 67,625 |
| Oct 9, 2026 | 10.81 | 11.15 | 10.73 | 11.04 | 11.04 | 3.66% | 1,054,048 |
| Oct 8, 2026 | 10.62 | 10.81 | 10.46 | 10.65 | 10.65 | 0.66% | 80,985 |
| Oct 7, 2026 | 10.25 | 10.91 | 10.25 | 10.58 | 10.58 | -0.84% | 1,086,438 |
| Oct 6, 2026 | 10.98 | 10.99 | 10.54 | 10.67 | 10.67 | -1.48% | 1,085,708 |
| Oct 5, 2026 | 10.37 | 11.16 | 10.20 | 10.83 | 10.83 | 16.95% | 1,069,490 |
| Oct 2, 2026 | 9.52 | 9.52 | 9.10 | 9.26 | 9.26 | -0.75% | 102,617 |
| Oct 1, 2026 | 9.44 | 9.44 | 9.04 | 9.33 | 9.33 | -0.11% | 362,298 |
| Sep 30, 2026 | 9.30 | 9.36 | 9.04 | 9.34 | 9.34 | 0.86% | 173,484 |
| Sep 29, 2026 | 9.20 | 9.31 | 9.11 | 9.26 | 9.26 | -0.64% | 72,857 |
| Sep 28, 2026 | 9.30 | 9.41 | 9.20 | 9.32 | 9.32 | -0.11% | 248,865 |
| Sep 25, 2026 | 9.40 | 9.52 | 9.30 | 9.33 | 9.33 | 0.32% | 339,929 |
| Sep 24, 2026 | 9.32 | 9.45 | 9.27 | 9.30 | 9.30 | -0.43% | 70,559 |
| 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 |