BVMF:PAGS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,110,209
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	-0.63%	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
Apr 14, 2026	10.87	11.00	10.80	10.83	10.57	0.93%	618,233
Apr 13, 2026	10.62	10.75	10.48	10.73	10.48	1.04%	64,779
Apr 10, 2026	10.79	10.86	10.62	10.62	10.37	-1.76%	67,760
Apr 9, 2026	11.00	11.03	10.61	10.81	10.55	-0.83%	53,932
Apr 8, 2026	11.15	11.40	10.87	10.90	10.64	1.21%	56,315
Apr 7, 2026	11.15	11.15	10.62	10.77	10.52	-0.74%	39,669
Apr 6, 2026	10.76	11.08	10.67	10.85	10.59	0.84%	180,633
Apr 2, 2026	10.80	10.82	10.34	10.76	10.51	-0.37%	151,387
Apr 1, 2026	10.52	11.07	10.52	10.80	10.55	3.95%	119,511
Mar 31, 2026	10.14	10.49	10.10	10.39	10.14	1.07%	213,550
Mar 30, 2026	10.23	10.38	10.13	10.28	10.04	3.11%	149,552
Mar 27, 2026	10.40	10.45	9.97	9.97	9.73	-3.11%	69,364
Mar 26, 2026	10.46	10.74	10.29	10.29	10.05	-3.65%	32,278
Mar 25, 2026	10.70	10.79	10.52	10.68	10.43	1.33%	93,909
Mar 24, 2026	10.48	10.63	10.29	10.54	10.29	1.54%	67,855
Mar 23, 2026	10.02	10.55	10.01	10.38	10.14	5.81%	86,857
Mar 20, 2026	10.00	10.08	9.80	9.81	9.58	-2.68%	67,095
Mar 19, 2026	10.15	10.15	9.85	10.08	9.84	0.40%	50,676
Mar 18, 2026	10.20	10.20	9.95	10.04	9.80	-1.86%	58,323
Mar 17, 2026	9.86	10.34	9.86	10.23	9.99	2.61%	59,952
Mar 16, 2026	9.91	10.20	9.91	9.97	9.73	0.81%	133,611
Mar 13, 2026	9.93	10.12	9.89	9.89	9.66	0.92%	84,352
Mar 12, 2026	10.55	10.55	9.64	9.80	9.57	-6.22%	216,267
Mar 11, 2026	10.68	10.68	10.16	10.45	10.20	-0.10%	160,708
Mar 10, 2026	10.32	10.60	10.15	10.46	10.21	2.65%	395,062
Mar 9, 2026	10.44	10.55	9.92	10.19	9.95	-2.39%	239,582
Mar 6, 2026	10.56	10.64	10.32	10.44	10.19	-1.14%	217,278
Mar 5, 2026	10.90	11.04	10.35	10.56	10.31	-2.67%	586,661
Mar 4, 2026	10.98	11.18	10.52	10.85	10.59	3.04%	370,746
Mar 3, 2026	11.08	11.08	10.21	10.53	10.28	-5.48%	442,428
Mar 2, 2026	10.60	11.14	10.60	11.14	10.88	3.05%	65,819
Feb 27, 2026	11.04	11.04	10.76	10.81	10.55	-0.64%	76,294
Feb 26, 2026	10.91	11.10	10.70	10.88	10.62	-0.91%	56,095