PagSeguro Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	9.57	9.96	9.53	9.93	9.83	3.22%	4,664,602
Jan 7, 2026	9.80	9.81	9.42	9.62	9.52	-2.83%	5,494,452
Jan 6, 2026	10.15	10.46	9.78	9.90	9.80	-2.27%	3,704,299
Jan 5, 2026	9.72	10.15	9.57	10.13	10.03	4.76%	3,722,530
Jan 2, 2026	9.90	9.98	9.63	9.67	9.57	0.31%	2,384,476
Dec 31, 2025	9.61	9.69	9.56	9.64	9.54	-1.03%	1,870,002
Dec 30, 2025	9.71	9.86	9.69	9.74	9.64	0.62%	2,037,374
Dec 29, 2025	9.67	9.75	9.62	9.68	9.58	-0.92%	2,075,267
Dec 26, 2025	9.76	9.84	9.61	9.77	9.67	0.21%	2,045,549
Dec 24, 2025	9.74	9.77	9.68	9.75	9.65	-	863,098
Dec 23, 2025	9.64	9.88	9.63	9.75	9.65	0.72%	4,831,443
Dec 22, 2025	9.57	9.69	9.41	9.68	9.58	1.26%	2,309,218
Dec 19, 2025	9.58	9.74	9.50	9.56	9.46	0.31%	3,141,000
Dec 18, 2025	9.50	9.59	9.39	9.53	9.43	2.03%	3,557,975
Dec 17, 2025	9.72	9.72	9.33	9.34	9.25	-3.81%	5,029,135
Dec 16, 2025	9.92	9.92	9.63	9.71	9.61	-3.09%	3,745,108
Dec 15, 2025	10.43	10.43	9.97	10.02	9.92	-2.34%	3,730,238
Dec 12, 2025	10.30	10.45	10.20	10.26	10.16	0.39%	4,016,070
Dec 11, 2025	10.06	10.28	10.06	10.22	10.12	1.39%	3,353,710
Dec 10, 2025	9.83	10.27	9.73	10.08	9.98	1.72%	4,426,850
Dec 9, 2025	9.83	9.97	9.75	9.91	9.81	-1.10%	3,230,377
Dec 8, 2025	9.94	10.16	9.81	10.02	9.92	2.24%	4,181,743
Dec 5, 2025	10.40	10.55	9.73	9.80	9.70	-5.50%	6,054,644
Dec 4, 2025	10.59	10.66	10.20	10.37	10.26	0.48%	4,658,199
Dec 3, 2025	10.97	11.07	10.27	10.32	10.22	-5.58%	7,391,981
Dec 2, 2025	10.48	10.97	10.47	10.93	10.82	4.89%	5,530,202
Dec 1, 2025	10.29	10.48	10.23	10.42	10.31	-0.57%	4,073,153
Nov 28, 2025	10.10	10.58	10.00	10.48	10.37	4.80%	4,099,288
Nov 26, 2025	9.79	10.00	9.79	10.00	9.90	2.04%	4,390,613
Nov 25, 2025	10.01	10.01	9.48	9.80	9.70	-0.41%	5,604,399
Nov 24, 2025	9.74	9.95	9.62	9.84	9.74	1.65%	8,257,235