PagSeguro Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	10.09	10.13	9.86	9.87	9.87	-1.50%	2,874,485
Apr 30, 2026	9.94	10.04	9.77	10.02	10.02	1.62%	3,366,378
Apr 29, 2026	10.01	10.04	9.77	9.86	9.86	-2.47%	2,322,640
Apr 28, 2026	10.19	10.30	10.00	10.11	10.11	-1.37%	3,162,953
Apr 27, 2026	10.21	10.38	10.18	10.25	10.25	0.10%	2,506,765
Apr 24, 2026	10.25	10.34	10.01	10.24	10.24	0.49%	3,071,757
Apr 23, 2026	10.61	10.66	10.12	10.19	10.19	-5.30%	4,164,408
Apr 22, 2026	10.98	11.00	10.58	10.76	10.76	-2.98%	4,040,321
Apr 21, 2026	11.40	11.52	11.02	11.09	10.83	-2.03%	2,950,706
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
Apr 1, 2026	10.40	10.74	10.33	10.53	10.28	5.09%	5,460,002
Mar 31, 2026	9.88	10.04	9.67	10.02	9.79	3.19%	2,863,898
Mar 30, 2026	9.74	9.93	9.65	9.71	9.48	0.62%	2,576,845
Mar 27, 2026	9.73	10.02	9.64	9.65	9.42	-2.13%	3,174,051
Mar 26, 2026	10.06	10.30	9.86	9.86	9.63	-3.62%	1,640,885
Mar 25, 2026	10.20	10.34	10.05	10.23	9.99	2.71%	1,561,374
Mar 24, 2026	9.88	10.12	9.74	9.96	9.73	-0.30%	2,410,914
Mar 23, 2026	9.67	10.10	9.55	9.99	9.76	6.39%	3,673,087
Mar 20, 2026	9.58	9.58	9.20	9.39	9.17	-2.39%	4,664,761
Mar 19, 2026	9.30	9.68	9.30	9.62	9.39	-0.10%	1,868,005
Mar 18, 2026	9.61	9.78	9.54	9.63	9.40	-1.03%	2,257,102
Mar 17, 2026	9.74	9.95	9.68	9.73	9.50	1.46%	3,170,696
Mar 16, 2026	9.54	9.69	9.49	9.59	9.37	2.35%	2,304,640
Mar 13, 2026	9.52	9.72	9.32	9.37	9.15	-0.32%	4,023,361
Mar 12, 2026	9.92	9.93	9.21	9.40	9.18	-7.30%	6,725,888
Mar 11, 2026	10.10	10.35	9.83	10.14	9.90	0.20%	4,506,729
Mar 10, 2026	10.06	10.30	9.96	10.12	9.88	1.40%	3,951,331
Mar 9, 2026	9.72	10.00	9.53	9.98	9.75	1.32%	12,664,989
Mar 6, 2026	9.93	10.08	9.76	9.85	9.62	-2.38%	3,965,271
Mar 5, 2026	9.98	10.66	9.81	10.09	9.85	-4.54%	9,145,834
Mar 4, 2026	10.24	10.71	10.14	10.57	10.32	5.59%	6,079,183
Mar 3, 2026	10.16	10.22	9.59	10.01	9.78	-6.71%	6,653,325
Mar 2, 2026	10.30	10.76	10.25	10.73	10.48	1.13%	2,486,109
Feb 27, 2026	10.51	10.69	10.44	10.61	10.36	-0.19%	2,771,544
Feb 26, 2026	10.67	10.78	10.35	10.63	10.38	-1.30%	3,904,482
Feb 25, 2026	10.98	11.04	10.72	10.77	10.52	-1.46%	3,871,945
Feb 24, 2026	10.52	10.97	10.50	10.93	10.67	3.41%	2,951,107
Feb 23, 2026	11.14	11.28	10.49	10.57	10.32	-6.38%	5,692,271
Feb 20, 2026	11.00	11.33	10.90	11.29	11.03	2.17%	3,221,985