PagSeguro Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	9.67	10.10	9.55	10.01	-	6.60%	2,817,006
Mar 20, 2026	9.58	9.58	9.20	9.39	9.39	-2.39%	4,636,313
Mar 19, 2026	9.30	9.68	9.30	9.62	9.62	-0.10%	1,824,126
Mar 18, 2026	9.61	9.78	9.54	9.63	9.63	-1.03%	2,255,134
Mar 17, 2026	9.74	9.95	9.68	9.73	9.73	1.46%	3,169,737
Mar 16, 2026	9.54	9.69	9.49	9.59	9.59	2.35%	2,304,538
Mar 13, 2026	9.52	9.72	9.32	9.37	9.37	-0.32%	4,017,020
Mar 12, 2026	9.92	9.93	9.21	9.40	9.40	-7.30%	6,718,607
Mar 11, 2026	10.10	10.35	9.83	10.14	10.14	0.20%	4,505,841
Mar 10, 2026	10.06	10.30	9.96	10.12	10.12	1.40%	3,950,407
Mar 9, 2026	9.72	10.00	9.53	9.98	9.98	1.32%	12,641,039
Mar 6, 2026	9.93	10.08	9.76	9.85	9.85	-2.38%	3,964,769
Mar 5, 2026	9.98	10.66	9.81	10.09	10.09	-4.54%	9,145,711
Mar 4, 2026	10.24	10.71	10.14	10.57	10.57	5.59%	6,071,702
Mar 3, 2026	10.16	10.22	9.59	10.01	10.01	-6.71%	6,650,869
Mar 2, 2026	10.30	10.76	10.25	10.73	10.73	1.13%	2,485,072
Feb 27, 2026	10.51	10.69	10.44	10.61	10.61	-0.19%	2,771,162
Feb 26, 2026	10.67	10.78	10.35	10.63	10.63	-1.30%	3,904,450
Feb 25, 2026	10.98	11.04	10.72	10.77	10.77	-1.46%	3,871,868
Feb 24, 2026	10.52	10.97	10.50	10.93	10.93	3.41%	2,950,900
Feb 23, 2026	11.14	11.28	10.49	10.57	10.57	-6.38%	5,691,837
Feb 20, 2026	11.00	11.33	10.90	11.29	11.29	2.17%	3,221,583
Feb 19, 2026	10.50	11.17	10.45	11.05	11.05	4.25%	3,696,826
Feb 18, 2026	10.37	10.72	10.33	10.60	10.60	3.01%	3,624,395
Feb 17, 2026	10.55	10.65	10.09	10.29	10.29	-2.46%	2,238,022
Feb 13, 2026	10.45	10.57	10.02	10.55	10.55	0.96%	3,815,669
Feb 12, 2026	11.07	11.29	10.43	10.45	10.45	-6.45%	5,799,815
Feb 11, 2026	11.47	11.53	11.00	11.17	11.17	-1.24%	6,454,620
Feb 10, 2026	11.33	11.46	11.16	11.31	11.31	-0.96%	3,247,777
Feb 9, 2026	10.96	11.56	10.90	11.42	11.42	3.91%	4,166,387
Feb 6, 2026	10.78	11.01	10.37	10.99	10.99	3.58%	3,555,237
Feb 5, 2026	10.82	11.10	10.54	10.61	10.61	-2.30%	4,668,887
Feb 4, 2026	11.23	11.27	10.66	10.86	10.86	-4.23%	4,412,006
Feb 3, 2026	11.49	11.90	11.07	11.34	11.34	-0.87%	4,002,113
Feb 2, 2026	11.17	11.54	11.17	11.44	11.44	1.69%	3,810,211
Jan 30, 2026	11.59	11.72	11.16	11.25	11.25	-6.25%	5,429,165
Jan 29, 2026	12.05	12.32	11.70	12.00	12.00	0.25%	6,630,691
Jan 28, 2026	11.93	12.00	11.60	11.97	11.97	1.18%	4,361,674
Jan 27, 2026	11.50	12.10	11.50	11.83	11.71	4.41%	5,502,444
Jan 26, 2026	11.00	11.44	10.97	11.33	11.22	3.19%	2,487,979
Jan 23, 2026	10.90	11.10	10.84	10.98	10.87	0.46%	2,144,222
Jan 22, 2026	10.65	11.01	10.61	10.93	10.82	4.19%	6,570,353
Jan 21, 2026	10.33	10.65	10.31	10.49	10.38	2.24%	6,480,276
Jan 20, 2026	9.80	10.44	9.76	10.26	10.16	1.79%	3,353,188
Jan 16, 2026	10.19	10.24	10.02	10.08	9.98	-1.47%	2,465,536
Jan 15, 2026	10.06	10.32	9.84	10.23	10.13	1.69%	2,860,586
Jan 14, 2026	10.18	10.37	9.95	10.06	9.96	-0.69%	2,889,116
Jan 13, 2026	10.31	10.38	9.95	10.13	10.03	-2.88%	3,662,266
Jan 12, 2026	10.16	10.45	10.09	10.43	10.32	1.36%	3,169,500
Jan 9, 2026	10.03	10.30	10.00	10.29	10.19	3.63%	3,878,177