PagSeguro Digital Ltd. (BCBA:PAGS)
Argentina
· Delayed Price · Currency is ARS 5,195.00
+267.50 (5.43%)
At close: Mar 4, 2026
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4,932.50 | 5,215.00 | 4,905.00 | 5,190.00 | 5,190.00 | 5.33% | 1,593,517 |
| Mar 3, 2026 | 5,095.00 | 5,095.00 | 4,715.00 | 4,927.50 | 4,927.50 | -4.69% | 728,721 |
| Mar 2, 2026 | 5,095.00 | 5,200.00 | 4,947.50 | 5,170.00 | 5,170.00 | 0.39% | 46,906 |
| Feb 27, 2026 | 5,230.00 | 5,260.00 | 5,110.00 | 5,150.00 | 5,150.00 | -1.62% | 76,899 |
| Feb 26, 2026 | 5,335.00 | 5,335.00 | 5,110.00 | 5,235.00 | 5,235.00 | -0.85% | 108,564 |
| Feb 25, 2026 | 5,275.00 | 5,345.00 | 5,070.00 | 5,280.00 | 5,280.00 | 0.19% | 66,558 |
| Feb 24, 2026 | 5,095.00 | 5,270.00 | 5,070.00 | 5,270.00 | 5,270.00 | 3.43% | 147,582 |
| Feb 23, 2026 | 5,270.00 | 5,410.00 | 5,050.00 | 5,095.00 | 5,095.00 | -4.86% | 893,877 |
| Feb 20, 2026 | 5,395.00 | 5,440.00 | 5,250.00 | 5,355.00 | 5,355.00 | 0.85% | 263,028 |
| Feb 19, 2026 | 5,245.00 | 5,375.00 | 5,020.00 | 5,310.00 | 5,310.00 | 3.71% | 359,600 |
| Feb 18, 2026 | 5,175.00 | 5,255.00 | 5,030.00 | 5,120.00 | 5,120.00 | -0.68% | 123,600 |
| Feb 13, 2026 | 5,140.00 | 5,170.00 | 4,940.00 | 5,155.00 | 5,155.00 | -0.19% | 381,853 |
| Feb 12, 2026 | 5,445.00 | 5,565.00 | 5,155.00 | 5,165.00 | 5,165.00 | -5.75% | 1,020,975 |
| Feb 11, 2026 | 5,530.00 | 5,630.00 | 5,390.00 | 5,480.00 | 5,480.00 | -1.79% | 65,629 |
| Feb 10, 2026 | 5,655.00 | 5,740.00 | 5,455.00 | 5,580.00 | 5,580.00 | -1.59% | 102,614 |
| Feb 9, 2026 | 5,635.00 | 5,675.00 | 5,395.00 | 5,670.00 | 5,670.00 | 4.90% | 114,593 |
| Feb 6, 2026 | 5,400.00 | 5,610.00 | 5,195.00 | 5,405.00 | 5,405.00 | 0.46% | 209,559 |
| Feb 5, 2026 | 5,440.00 | 5,525.00 | 5,250.00 | 5,380.00 | 5,380.00 | -0.92% | 99,754 |
| Feb 4, 2026 | 5,645.00 | 5,670.00 | 5,305.00 | 5,430.00 | 5,430.00 | -2.43% | 153,280 |
| Feb 3, 2026 | 5,680.00 | 5,895.00 | 5,515.00 | 5,565.00 | 5,565.00 | -1.59% | 74,041 |
| Feb 2, 2026 | 5,660.00 | 5,745.00 | 5,540.00 | 5,655.00 | 5,655.00 | 0.35% | 31,839 |
| Jan 30, 2026 | 5,850.00 | 5,900.00 | 5,590.00 | 5,635.00 | 5,635.00 | -5.77% | 168,970 |
| Jan 29, 2026 | 5,960.00 | 6,190.00 | 5,870.00 | 5,980.00 | 5,980.00 | 0.08% | 758,165 |
| Jan 28, 2026 | 5,990.00 | 6,015.00 | 5,820.00 | 5,975.00 | 5,975.00 | 0.42% | 147,195 |
| Jan 27, 2026 | 5,785.00 | 6,100.00 | 5,765.00 | 5,950.00 | 5,892.39 | 4.85% | 344,304 |
| Jan 26, 2026 | 5,435.00 | 5,765.00 | 5,435.00 | 5,675.00 | 5,620.05 | 3.28% | 122,464 |
| Jan 23, 2026 | 5,520.00 | 5,570.00 | 5,410.00 | 5,495.00 | 5,441.80 | 0.09% | 128,520 |
| Jan 22, 2026 | 5,395.00 | 5,510.00 | 5,280.00 | 5,490.00 | 5,436.85 | 4.08% | 187,524 |
| Jan 21, 2026 | 5,160.00 | 5,375.00 | 5,065.00 | 5,275.00 | 5,223.93 | 1.74% | 215,766 |
| Jan 20, 2026 | 5,050.00 | 5,245.00 | 4,917.50 | 5,185.00 | 5,134.80 | 3.29% | 672,880 |
| Jan 19, 2026 | 5,150.00 | 5,150.00 | 4,925.00 | 5,020.00 | 4,971.40 | -1.08% | 12,829 |
| Jan 16, 2026 | 5,225.00 | 5,230.00 | 5,050.00 | 5,075.00 | 5,025.86 | -1.65% | 150,661 |
| Jan 15, 2026 | 5,075.00 | 5,190.00 | 4,967.50 | 5,160.00 | 5,110.04 | 1.57% | 293,859 |
| Jan 14, 2026 | 5,145.00 | 5,275.00 | 5,030.00 | 5,080.00 | 5,030.82 | -0.97% | 148,824 |
| Jan 13, 2026 | 5,300.00 | 5,350.00 | 5,070.00 | 5,130.00 | 5,080.33 | -2.93% | 129,483 |
| Jan 12, 2026 | 5,245.00 | 5,310.00 | 5,115.00 | 5,285.00 | 5,233.83 | 1.83% | 46,952 |
| Jan 9, 2026 | 5,075.00 | 5,250.00 | 4,980.00 | 5,190.00 | 5,139.75 | 2.98% | 168,087 |
| Jan 8, 2026 | 5,080.00 | 5,105.00 | 4,847.50 | 5,040.00 | 4,991.20 | 2.60% | 183,553 |
| Jan 7, 2026 | 5,080.00 | 5,090.00 | 4,825.00 | 4,912.50 | 4,864.94 | -2.53% | 235,053 |
| Jan 6, 2026 | 5,175.00 | 5,350.00 | 5,025.00 | 5,040.00 | 4,991.20 | -2.61% | 160,432 |
| Jan 5, 2026 | 5,100.00 | 5,190.00 | 4,910.00 | 5,175.00 | 5,124.90 | 3.09% | 249,712 |
| Jan 2, 2026 | 4,897.50 | 5,065.00 | 4,897.50 | 5,020.00 | 4,971.40 | 1.98% | 103,748 |
| Dec 30, 2025 | 4,942.50 | 5,040.00 | 4,915.00 | 4,922.50 | 4,874.84 | 0.15% | 80,483 |
| Dec 29, 2025 | 4,967.50 | 5,040.00 | 4,885.00 | 4,915.00 | 4,867.41 | -0.86% | 194,173 |
| Dec 26, 2025 | 5,000.00 | 5,080.00 | 4,800.00 | 4,957.50 | 4,909.50 | 0.30% | 47,270 |
| Dec 24, 2025 | 4,932.50 | 5,030.00 | 4,930.00 | 4,942.50 | 4,894.65 | -0.40% | 2,372 |
| Dec 23, 2025 | 4,900.00 | 5,060.00 | 4,877.50 | 4,962.50 | 4,914.45 | 1.33% | 193,990 |
| Dec 22, 2025 | 4,877.50 | 4,995.00 | 4,817.50 | 4,897.50 | 4,850.08 | -0.91% | 105,697 |
| Dec 19, 2025 | 4,957.50 | 5,000.00 | 4,830.00 | 4,942.50 | 4,894.65 | 0.87% | 117,715 |
| Dec 18, 2025 | 4,947.50 | 4,947.50 | 4,797.50 | 4,900.00 | 4,852.56 | 0.56% | 400,014 |
| Dec 17, 2025 | 5,070.00 | 5,070.00 | 4,847.50 | 4,872.50 | 4,825.32 | -2.84% | 403,011 |
| Dec 16, 2025 | 5,135.00 | 5,135.00 | 4,940.00 | 5,015.00 | 4,966.44 | -2.53% | 543,919 |
| Dec 15, 2025 | 5,120.00 | 5,250.00 | 5,090.00 | 5,145.00 | 5,095.19 | -0.77% | 285,655 |
| Dec 12, 2025 | 5,105.00 | 5,225.00 | 5,105.00 | 5,185.00 | 5,134.80 | 1.57% | 622,603 |
| Dec 11, 2025 | 5,125.00 | 5,225.00 | 5,005.00 | 5,105.00 | 5,055.57 | 0.10% | 358,151 |
| Dec 10, 2025 | 5,035.00 | 5,125.00 | 4,880.00 | 5,100.00 | 5,050.62 | 2.36% | 130,732 |
| Dec 9, 2025 | 5,300.00 | 5,300.00 | 4,865.00 | 4,982.50 | 4,934.26 | 0.05% | 242,297 |
| Dec 5, 2025 | 5,140.00 | 5,290.00 | 4,962.50 | 4,980.00 | 4,931.78 | -3.21% | 427,406 |
| Dec 4, 2025 | 5,255.00 | 5,350.00 | 5,100.00 | 5,145.00 | 5,095.19 | -1.72% | 767,474 |
| Dec 3, 2025 | 5,450.00 | 5,590.00 | 5,180.00 | 5,235.00 | 5,184.31 | -4.90% | 517,141 |
| Dec 2, 2025 | 5,475.00 | 5,550.00 | 5,195.00 | 5,505.00 | 5,451.70 | 5.56% | 278,616 |
| Dec 1, 2025 | 5,200.00 | 5,270.00 | 5,145.00 | 5,215.00 | 5,164.51 | 0.10% | 85,970 |
| Nov 28, 2025 | 5,100.00 | 5,330.00 | 5,040.00 | 5,210.00 | 5,159.56 | 3.27% | 204,912 |
| Nov 27, 2025 | 5,175.00 | 5,175.00 | 5,010.00 | 5,045.00 | 4,996.15 | 0.10% | 13,870 |
| Nov 26, 2025 | 4,932.50 | 5,085.00 | 4,932.50 | 5,040.00 | 4,991.20 | 2.65% | 197,652 |
| Nov 25, 2025 | 5,025.00 | 5,030.00 | 4,805.00 | 4,910.00 | 4,862.46 | 2.19% | 307,432 |
| Nov 21, 2025 | 4,690.00 | 4,870.00 | 4,602.50 | 4,805.00 | 4,758.48 | 2.73% | 200,152 |
| Nov 20, 2025 | 4,872.50 | 4,990.00 | 4,655.00 | 4,677.50 | 4,632.21 | -3.16% | 218,909 |
| Nov 19, 2025 | 4,782.50 | 4,897.50 | 4,672.50 | 4,830.00 | 4,783.24 | 2.44% | 311,481 |
| Nov 18, 2025 | 4,705.00 | 4,742.50 | 4,597.50 | 4,715.00 | 4,669.35 | 0.91% | 229,895 |
| Nov 17, 2025 | 4,697.50 | 4,752.50 | 4,545.00 | 4,672.50 | 4,627.26 | 0.59% | 181,673 |
| Nov 14, 2025 | 4,690.00 | 4,720.00 | 4,457.50 | 4,645.00 | 4,600.03 | -2.42% | 346,598 |
| Nov 13, 2025 | 4,805.00 | 5,030.00 | 4,680.00 | 4,760.00 | 4,713.91 | 2.53% | 453,805 |
| Nov 12, 2025 | 4,865.00 | 4,957.50 | 4,617.50 | 4,642.50 | 4,597.55 | -4.33% | 169,257 |
| Nov 11, 2025 | 4,695.00 | 4,880.00 | 4,620.00 | 4,852.50 | 4,805.52 | 2.75% | 546,086 |
| Nov 10, 2025 | 4,712.50 | 4,725.00 | 4,567.50 | 4,722.50 | 4,676.78 | 4.54% | 73,490 |
| Nov 7, 2025 | 4,780.00 | 4,780.00 | 4,445.00 | 4,517.50 | 4,473.76 | -5.69% | 292,667 |
| Nov 6, 2025 | 4,800.00 | 4,982.50 | 4,732.50 | 4,790.00 | 4,743.62 | -0.21% | 72,792 |
| Nov 5, 2025 | 4,677.50 | 4,852.50 | 4,605.00 | 4,800.00 | 4,753.53 | 2.45% | 138,498 |
| Nov 4, 2025 | 4,707.50 | 4,787.50 | 4,647.50 | 4,685.00 | 4,639.64 | -3.60% | 113,699 |
| Nov 3, 2025 | 4,820.00 | 4,962.50 | 4,717.50 | 4,860.00 | 4,812.95 | 1.41% | 146,538 |
| Oct 31, 2025 | 4,662.50 | 4,805.00 | 4,645.00 | 4,792.50 | 4,746.10 | 3.01% | 138,803 |
| Oct 30, 2025 | 4,702.50 | 4,750.00 | 4,622.50 | 4,652.50 | 4,607.45 | -0.80% | 131,146 |
| Oct 29, 2025 | 4,690.00 | 4,825.00 | 4,667.50 | 4,690.00 | 4,644.59 | -1.93% | 301,741 |
| Oct 28, 2025 | 4,817.50 | 4,875.00 | 4,715.00 | 4,782.50 | 4,736.20 | -0.73% | 392,722 |
| Oct 27, 2025 | 4,590.00 | 4,862.50 | 4,202.50 | 4,817.50 | 4,770.86 | -3.51% | 196,338 |
| Oct 24, 2025 | 4,922.50 | 5,040.00 | 4,835.00 | 4,992.50 | 4,944.16 | 3.42% | 474,267 |
| Oct 23, 2025 | 4,885.00 | 4,940.00 | 4,777.50 | 4,827.50 | 4,780.76 | -1.03% | 348,177 |
| Oct 22, 2025 | 4,860.00 | 4,912.50 | 4,795.00 | 4,877.50 | 4,830.28 | 0.15% | 200,255 |
| Oct 21, 2025 | 4,622.50 | 4,895.00 | 4,622.50 | 4,870.00 | 4,822.85 | 3.12% | 176,213 |
| Oct 20, 2025 | 4,567.50 | 4,732.50 | 4,500.00 | 4,722.50 | 4,676.78 | 4.77% | 147,575 |
| Oct 17, 2025 | 4,347.50 | 4,540.00 | 4,302.50 | 4,507.50 | 4,463.86 | 2.85% | 368,413 |
| Oct 16, 2025 | 4,357.50 | 4,445.00 | 4,302.50 | 4,382.50 | 4,340.07 | -0.11% | 109,068 |
| Oct 15, 2025 | 4,310.00 | 4,470.00 | 4,302.50 | 4,387.50 | 4,345.02 | 1.80% | 640,770 |
| Oct 14, 2025 | 4,130.00 | 4,385.00 | 4,065.00 | 4,310.00 | 4,268.27 | 2.13% | 198,823 |
| Oct 13, 2025 | 4,145.00 | 4,292.50 | 4,070.00 | 4,220.00 | 4,179.14 | -5.86% | 206,074 |
| Oct 9, 2025 | 4,850.00 | 4,890.00 | 4,450.00 | 4,482.50 | 4,439.10 | -6.81% | 275,787 |
| Oct 8, 2025 | 4,755.00 | 4,835.00 | 4,715.00 | 4,810.00 | 4,763.43 | 3.27% | 377,302 |
| Oct 7, 2025 | 4,685.00 | 4,695.00 | 4,575.00 | 4,657.50 | 4,612.41 | 0.05% | 165,256 |
| Oct 6, 2025 | 4,655.00 | 4,815.00 | 4,645.00 | 4,655.00 | 4,609.93 | -2.31% | 123,589 |