PagSeguro Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.04	9.07	8.88	8.96	8.96	0.22%	2,484,672
Jun 11, 2026	8.64	8.99	8.59	8.94	8.94	4.56%	3,031,684
Jun 10, 2026	8.61	8.76	8.54	8.55	8.55	-2.17%	3,782,795
Jun 9, 2026	8.62	8.76	8.54	8.74	8.74	2.46%	1,944,441
Jun 8, 2026	8.64	8.65	8.50	8.53	8.53	-	2,577,070
Jun 5, 2026	8.70	8.90	8.49	8.53	8.53	-3.18%	3,420,822
Jun 4, 2026	8.87	8.94	8.72	8.81	8.81	0.46%	2,125,348
Jun 3, 2026	9.10	9.11	8.69	8.77	8.77	-4.88%	3,818,675
Jun 2, 2026	9.31	9.35	9.18	9.22	9.22	-2.23%	4,405,913
Jun 1, 2026	9.33	9.52	9.25	9.43	9.43	0.86%	3,130,497
May 29, 2026	9.36	9.45	9.26	9.35	9.35	0.21%	3,029,581
May 28, 2026	9.19	9.48	9.16	9.33	9.33	0.65%	2,186,123
May 27, 2026	9.25	9.44	9.24	9.27	9.27	0.54%	2,838,633
May 26, 2026	9.20	9.28	9.05	9.22	9.22	0.88%	3,486,011
May 22, 2026	9.28	9.36	9.04	9.14	9.14	-1.93%	2,627,214
May 21, 2026	9.13	9.46	9.03	9.32	9.32	-	3,335,578
May 20, 2026	8.99	9.43	8.99	9.32	9.32	4.13%	3,104,603
May 19, 2026	9.04	9.10	8.85	8.95	8.95	-2.51%	6,468,996
May 18, 2026	8.80	9.29	8.80	9.18	9.18	3.61%	5,531,542
May 15, 2026	8.74	8.91	8.63	8.86	8.86	-1.66%	5,085,601
May 14, 2026	8.71	9.17	8.71	9.01	9.01	4.40%	3,563,624
May 13, 2026	9.60	9.60	8.60	8.63	8.63	-11.76%	10,539,232
May 12, 2026	9.65	9.90	9.62	9.78	9.78	0.41%	2,997,904
May 11, 2026	10.06	10.08	9.64	9.74	9.74	-3.47%	2,632,603
May 8, 2026	10.23	10.29	10.06	10.09	10.09	-0.30%	2,189,137
May 7, 2026	10.46	10.46	10.12	10.12	10.12	-2.79%	4,056,160
May 6, 2026	10.03	10.48	10.03	10.41	10.41	5.15%	3,463,620
May 5, 2026	9.86	10.00	9.75	9.90	9.90	1.54%	3,106,165
May 4, 2026	9.88	10.06	9.70	9.75	9.75	-1.22%	2,871,560
May 1, 2026	10.09	10.13	9.86	9.87	9.87	-1.50%	2,874,742
Apr 30, 2026	9.94	10.04	9.77	10.02	10.02	1.62%	3,369,518
Apr 29, 2026	10.01	10.04	9.77	9.86	9.86	-2.47%	2,323,072
Apr 28, 2026	10.19	10.30	10.00	10.11	10.11	-1.37%	3,163,264
Apr 27, 2026	10.21	10.38	10.18	10.25	10.25	0.10%	2,506,782
Apr 24, 2026	10.25	10.34	10.01	10.24	10.24	0.49%	3,139,693
Apr 23, 2026	10.61	10.66	10.12	10.19	10.19	-5.30%	4,168,821
Apr 22, 2026	10.98	11.00	10.58	10.76	10.76	-0.65%	4,040,477
Apr 21, 2026	11.40	11.52	11.02	11.09	10.83	-2.03%	2,950,997
Apr 20, 2026	11.23	11.38	10.91	11.32	11.05	0.53%	3,276,778
Apr 17, 2026	11.77	11.82	11.25	11.26	11.00	-2.76%	3,419,153
Apr 16, 2026	11.32	11.64	11.29	11.58	11.31	2.12%	3,248,468
Apr 15, 2026	11.00	11.41	11.00	11.34	11.07	4.04%	5,270,590
Apr 14, 2026	10.91	11.06	10.86	10.90	10.64	0.93%	2,704,983
Apr 13, 2026	10.58	10.80	10.44	10.80	10.55	1.22%	3,908,851
Apr 10, 2026	10.81	10.89	10.58	10.67	10.42	0.19%	4,756,460
Apr 9, 2026	10.79	10.91	10.43	10.65	10.40	-1.02%	4,280,797
Apr 8, 2026	11.24	11.33	10.65	10.76	10.51	2.09%	2,779,321
Apr 7, 2026	10.50	10.54	10.29	10.54	10.29	-0.85%	3,946,553
Apr 6, 2026	10.38	10.77	10.37	10.63	10.38	2.80%	4,749,512
Apr 2, 2026	10.20	10.61	9.99	10.34	10.10	-1.80%	3,129,967