PagSeguro Digital Ltd. (BCBA:PAGS)
Argentina
· Delayed Price · Currency is ARS 5,070.00
-135.00 (-2.59%)
At close: Apr 28, 2026
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5,140.00 | 5,230.00 | 5,115.00 | 5,205.00 | 5,205.00 | 2.06% | 26,647 |
| Apr 24, 2026 | 5,035.00 | 5,145.00 | 4,945.00 | 5,100.00 | 5,100.00 | 1.39% | 66,099 |
| Apr 23, 2026 | 5,195.00 | 5,210.00 | 5,000.00 | 5,030.00 | 5,030.00 | -4.01% | 204,208 |
| Apr 22, 2026 | 5,355.00 | 5,355.00 | 5,155.00 | 5,240.00 | 5,240.00 | -2.87% | 118,133 |
| Apr 21, 2026 | 5,510.00 | 5,630.00 | 5,385.00 | 5,395.00 | 5,275.38 | -2.26% | 57,422 |
| Apr 20, 2026 | 5,470.00 | 5,535.00 | 5,320.00 | 5,520.00 | 5,397.61 | 0.91% | 68,135 |
| Apr 17, 2026 | 5,650.00 | 5,695.00 | 5,445.00 | 5,470.00 | 5,348.71 | -2.23% | 103,919 |
| Apr 16, 2026 | 5,525.00 | 5,610.00 | 5,470.00 | 5,595.00 | 5,470.94 | 2.47% | 118,019 |
| Apr 15, 2026 | 5,395.00 | 5,520.00 | 5,370.00 | 5,460.00 | 5,338.94 | 2.34% | 226,300 |
| Apr 14, 2026 | 5,335.00 | 5,385.00 | 5,275.00 | 5,335.00 | 5,216.71 | 1.52% | 45,250 |
| Apr 13, 2026 | 5,180.00 | 5,275.00 | 5,090.00 | 5,255.00 | 5,138.48 | 0.48% | 87,545 |
| Apr 10, 2026 | 5,355.00 | 5,365.00 | 5,205.00 | 5,230.00 | 5,114.04 | -0.10% | 44,091 |
| Apr 9, 2026 | 5,280.00 | 5,395.00 | 5,135.00 | 5,235.00 | 5,118.92 | -0.76% | 134,984 |
| Apr 8, 2026 | 5,220.00 | 5,535.00 | 5,220.00 | 5,275.00 | 5,158.04 | 2.03% | 183,474 |
| Apr 7, 2026 | 5,240.00 | 5,240.00 | 5,095.00 | 5,170.00 | 5,055.37 | -1.43% | 44,882 |
| Apr 6, 2026 | 5,180.00 | 5,330.00 | 5,150.00 | 5,245.00 | 5,128.70 | 0.48% | 150,528 |
| Apr 1, 2026 | 5,040.00 | 5,330.00 | 5,040.00 | 5,220.00 | 5,104.26 | 5.94% | 164,542 |
| Mar 31, 2026 | 4,830.00 | 4,952.50 | 4,737.50 | 4,927.50 | 4,818.24 | 3.36% | 104,107 |
| Mar 30, 2026 | 4,780.00 | 4,880.00 | 4,737.50 | 4,767.50 | 4,661.79 | 0.10% | 31,131 |
| Mar 27, 2026 | 4,735.00 | 4,865.00 | 4,640.00 | 4,762.50 | 4,656.90 | 0.21% | 120,611 |
| Mar 26, 2026 | 4,905.00 | 4,942.50 | 4,747.50 | 4,752.50 | 4,647.12 | -3.70% | 20,807 |
| Mar 25, 2026 | 4,900.00 | 5,020.00 | 4,860.00 | 4,935.00 | 4,825.58 | 1.75% | 98,147 |
| Mar 23, 2026 | 4,650.00 | 4,890.00 | 4,650.00 | 4,850.00 | 4,742.46 | 6.77% | 149,342 |
| Mar 20, 2026 | 4,702.50 | 4,702.50 | 4,510.00 | 4,542.50 | 4,441.78 | -3.81% | 146,292 |
| Mar 19, 2026 | 4,605.00 | 4,750.00 | 4,567.50 | 4,722.50 | 4,617.79 | -0.11% | 127,043 |
| Mar 18, 2026 | 4,735.00 | 4,797.50 | 4,667.50 | 4,727.50 | 4,622.68 | -0.16% | 190,613 |
| Mar 17, 2026 | 4,780.00 | 4,850.00 | 4,735.00 | 4,735.00 | 4,630.01 | 1.01% | 171,622 |
| Mar 16, 2026 | 4,615.00 | 4,720.00 | 4,615.00 | 4,687.50 | 4,583.56 | 2.35% | 182,045 |
| Mar 13, 2026 | 4,585.00 | 4,715.00 | 4,555.00 | 4,580.00 | 4,478.45 | 0.33% | 203,023 |
| Mar 12, 2026 | 4,820.00 | 4,820.00 | 4,490.00 | 4,565.00 | 4,463.78 | -7.17% | 619,372 |
| Mar 11, 2026 | 4,917.50 | 5,040.00 | 4,762.50 | 4,917.50 | 4,808.46 | 0.41% | 104,174 |
| Mar 10, 2026 | 4,937.50 | 5,020.00 | 4,870.00 | 4,897.50 | 4,788.91 | 0.46% | 103,480 |
| Mar 9, 2026 | 4,865.00 | 4,892.50 | 4,692.50 | 4,875.00 | 4,766.91 | -0.36% | 203,028 |
| Mar 6, 2026 | 4,967.50 | 4,967.50 | 4,800.00 | 4,892.50 | 4,784.02 | -1.41% | 138,653 |
| Mar 5, 2026 | 5,195.00 | 5,265.00 | 4,800.00 | 4,962.50 | 4,852.47 | -4.38% | 722,851 |
| Mar 4, 2026 | 4,932.50 | 5,215.00 | 4,905.00 | 5,190.00 | 5,074.92 | 5.33% | 1,593,517 |
| Mar 3, 2026 | 5,095.00 | 5,095.00 | 4,715.00 | 4,927.50 | 4,818.24 | -4.69% | 728,721 |
| Mar 2, 2026 | 5,095.00 | 5,200.00 | 4,947.50 | 5,170.00 | 5,055.37 | 0.39% | 46,906 |
| Feb 27, 2026 | 5,230.00 | 5,260.00 | 5,110.00 | 5,150.00 | 5,035.81 | -1.62% | 76,899 |
| Feb 26, 2026 | 5,335.00 | 5,335.00 | 5,110.00 | 5,235.00 | 5,118.92 | -0.85% | 108,564 |
| Feb 25, 2026 | 5,275.00 | 5,345.00 | 5,070.00 | 5,280.00 | 5,162.93 | 0.19% | 66,558 |
| Feb 24, 2026 | 5,095.00 | 5,270.00 | 5,070.00 | 5,270.00 | 5,153.15 | 3.43% | 147,582 |
| Feb 23, 2026 | 5,270.00 | 5,410.00 | 5,050.00 | 5,095.00 | 4,982.03 | -4.86% | 893,877 |
| Feb 20, 2026 | 5,395.00 | 5,440.00 | 5,250.00 | 5,355.00 | 5,236.26 | 0.85% | 263,028 |
| Feb 19, 2026 | 5,245.00 | 5,375.00 | 5,020.00 | 5,310.00 | 5,192.26 | 3.71% | 359,600 |
| Feb 18, 2026 | 5,175.00 | 5,255.00 | 5,030.00 | 5,120.00 | 5,006.47 | -0.68% | 123,600 |
| Feb 13, 2026 | 5,140.00 | 5,170.00 | 4,940.00 | 5,155.00 | 5,040.70 | -0.19% | 381,853 |
| Feb 12, 2026 | 5,445.00 | 5,565.00 | 5,155.00 | 5,165.00 | 5,050.48 | -5.75% | 1,020,975 |
| Feb 11, 2026 | 5,530.00 | 5,630.00 | 5,390.00 | 5,480.00 | 5,358.49 | -1.79% | 65,629 |
| Feb 10, 2026 | 5,655.00 | 5,740.00 | 5,455.00 | 5,580.00 | 5,456.28 | -1.59% | 102,614 |
| Feb 9, 2026 | 5,635.00 | 5,675.00 | 5,395.00 | 5,670.00 | 5,544.28 | 4.90% | 114,593 |
| Feb 6, 2026 | 5,400.00 | 5,610.00 | 5,195.00 | 5,405.00 | 5,285.16 | 0.46% | 209,559 |
| Feb 5, 2026 | 5,440.00 | 5,525.00 | 5,250.00 | 5,380.00 | 5,260.71 | -0.92% | 99,754 |
| Feb 4, 2026 | 5,645.00 | 5,670.00 | 5,305.00 | 5,430.00 | 5,309.60 | -2.43% | 153,280 |
| Feb 3, 2026 | 5,680.00 | 5,895.00 | 5,515.00 | 5,565.00 | 5,441.61 | -1.59% | 74,041 |
| Feb 2, 2026 | 5,660.00 | 5,745.00 | 5,540.00 | 5,655.00 | 5,529.61 | 0.35% | 31,839 |
| Jan 30, 2026 | 5,850.00 | 5,900.00 | 5,590.00 | 5,635.00 | 5,510.06 | -5.77% | 168,970 |
| Jan 29, 2026 | 5,960.00 | 6,190.00 | 5,870.00 | 5,980.00 | 5,847.41 | 0.08% | 758,165 |
| Jan 28, 2026 | 5,990.00 | 6,015.00 | 5,820.00 | 5,975.00 | 5,842.52 | 0.42% | 147,195 |
| Jan 27, 2026 | 5,785.00 | 6,100.00 | 5,765.00 | 5,950.00 | 5,761.74 | 4.85% | 344,304 |
| Jan 26, 2026 | 5,435.00 | 5,765.00 | 5,435.00 | 5,675.00 | 5,495.44 | 3.28% | 122,464 |
| Jan 23, 2026 | 5,520.00 | 5,570.00 | 5,410.00 | 5,495.00 | 5,321.14 | 0.09% | 128,520 |
| Jan 22, 2026 | 5,395.00 | 5,510.00 | 5,280.00 | 5,490.00 | 5,316.30 | 4.08% | 187,524 |
| Jan 21, 2026 | 5,160.00 | 5,375.00 | 5,065.00 | 5,275.00 | 5,108.10 | 1.74% | 215,766 |
| Jan 20, 2026 | 5,050.00 | 5,245.00 | 4,917.50 | 5,185.00 | 5,020.95 | 3.29% | 672,880 |
| Jan 19, 2026 | 5,150.00 | 5,150.00 | 4,925.00 | 5,020.00 | 4,861.17 | -1.08% | 12,829 |
| Jan 16, 2026 | 5,225.00 | 5,230.00 | 5,050.00 | 5,075.00 | 4,914.43 | -1.65% | 150,661 |
| Jan 15, 2026 | 5,075.00 | 5,190.00 | 4,967.50 | 5,160.00 | 4,996.74 | 1.57% | 293,859 |
| Jan 14, 2026 | 5,145.00 | 5,275.00 | 5,030.00 | 5,080.00 | 4,919.27 | -0.97% | 148,824 |
| Jan 13, 2026 | 5,300.00 | 5,350.00 | 5,070.00 | 5,130.00 | 4,967.69 | -2.93% | 129,483 |
| Jan 12, 2026 | 5,245.00 | 5,310.00 | 5,115.00 | 5,285.00 | 5,117.78 | 1.83% | 46,952 |
| Jan 9, 2026 | 5,075.00 | 5,250.00 | 4,980.00 | 5,190.00 | 5,025.79 | 2.98% | 168,087 |
| Jan 8, 2026 | 5,080.00 | 5,105.00 | 4,847.50 | 5,040.00 | 4,880.53 | 2.60% | 183,553 |
| Jan 7, 2026 | 5,080.00 | 5,090.00 | 4,825.00 | 4,912.50 | 4,757.07 | -2.53% | 235,053 |
| Jan 6, 2026 | 5,175.00 | 5,350.00 | 5,025.00 | 5,040.00 | 4,880.53 | -2.61% | 160,432 |
| Jan 5, 2026 | 5,100.00 | 5,190.00 | 4,910.00 | 5,175.00 | 5,011.26 | 3.09% | 249,712 |
| Jan 2, 2026 | 4,897.50 | 5,065.00 | 4,897.50 | 5,020.00 | 4,861.17 | 1.98% | 103,748 |
| Dec 30, 2025 | 4,942.50 | 5,040.00 | 4,915.00 | 4,922.50 | 4,766.75 | 0.15% | 80,483 |
| Dec 29, 2025 | 4,967.50 | 5,040.00 | 4,885.00 | 4,915.00 | 4,759.49 | -0.86% | 194,173 |
| Dec 26, 2025 | 5,000.00 | 5,080.00 | 4,800.00 | 4,957.50 | 4,800.64 | 0.30% | 47,270 |
| Dec 24, 2025 | 4,932.50 | 5,030.00 | 4,930.00 | 4,942.50 | 4,786.12 | -0.40% | 2,372 |
| Dec 23, 2025 | 4,900.00 | 5,060.00 | 4,877.50 | 4,962.50 | 4,805.49 | 1.33% | 193,990 |
| Dec 22, 2025 | 4,877.50 | 4,995.00 | 4,817.50 | 4,897.50 | 4,742.54 | -0.91% | 105,697 |
| Dec 19, 2025 | 4,957.50 | 5,000.00 | 4,830.00 | 4,942.50 | 4,786.12 | 0.87% | 117,715 |
| Dec 18, 2025 | 4,947.50 | 4,947.50 | 4,797.50 | 4,900.00 | 4,744.96 | 0.56% | 400,014 |
| Dec 17, 2025 | 5,070.00 | 5,070.00 | 4,847.50 | 4,872.50 | 4,718.33 | -2.84% | 403,011 |
| Dec 16, 2025 | 5,135.00 | 5,135.00 | 4,940.00 | 5,015.00 | 4,856.32 | -2.53% | 543,919 |
| Dec 15, 2025 | 5,120.00 | 5,250.00 | 5,090.00 | 5,145.00 | 4,982.21 | -0.77% | 285,655 |
| Dec 12, 2025 | 5,105.00 | 5,225.00 | 5,105.00 | 5,185.00 | 5,020.95 | 1.57% | 622,603 |
| Dec 11, 2025 | 5,125.00 | 5,225.00 | 5,005.00 | 5,105.00 | 4,943.48 | 0.10% | 358,151 |
| Dec 10, 2025 | 5,035.00 | 5,125.00 | 4,880.00 | 5,100.00 | 4,938.63 | 2.36% | 130,732 |
| Dec 9, 2025 | 5,300.00 | 5,300.00 | 4,865.00 | 4,982.50 | 4,824.85 | 0.05% | 242,297 |
| Dec 5, 2025 | 5,140.00 | 5,290.00 | 4,962.50 | 4,980.00 | 4,822.43 | -3.21% | 427,406 |
| Dec 4, 2025 | 5,255.00 | 5,350.00 | 5,100.00 | 5,145.00 | 4,982.21 | -1.72% | 767,474 |
| Dec 3, 2025 | 5,450.00 | 5,590.00 | 5,180.00 | 5,235.00 | 5,069.36 | -4.90% | 517,141 |
| Dec 2, 2025 | 5,475.00 | 5,550.00 | 5,195.00 | 5,505.00 | 5,330.82 | 5.56% | 278,616 |
| Dec 1, 2025 | 5,200.00 | 5,270.00 | 5,145.00 | 5,215.00 | 5,050.00 | 0.10% | 85,970 |
| Nov 28, 2025 | 5,100.00 | 5,330.00 | 5,040.00 | 5,210.00 | 5,045.15 | 3.27% | 204,912 |
| Nov 27, 2025 | 5,175.00 | 5,175.00 | 5,010.00 | 5,045.00 | 4,885.38 | 0.10% | 13,870 |
| Nov 26, 2025 | 4,932.50 | 5,085.00 | 4,932.50 | 5,040.00 | 4,880.53 | 2.65% | 197,652 |