Skip to main content
PagSeguro Digital Ltd. (BVMF:PAGS34)
Brazil flag Brazil · Delayed Price · Currency is BRL
10.94
+0.12 (1.11%)
At close: Dec 4, 2025

PagSeguro Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.9411.2610.6010.6310.63-2.83%147,306
Dec 4, 202510.9711.2710.8610.9410.941.11%83,268
Dec 3, 202511.6911.7210.8210.8210.82-7.68%316,798
Dec 2, 202511.1711.7211.1011.7211.724.92%350,737
Dec 1, 202510.9011.1810.8311.1711.172.48%58,264
Nov 28, 202510.7111.2910.5710.9010.902.83%155,823
Nov 27, 202510.7610.7810.5710.6010.60-1.49%15,695
Nov 26, 202510.6510.7610.4510.7610.761.03%45,738
Nov 25, 202510.5010.7810.2310.6510.65-1.02%69,681
Nov 24, 202510.5010.7610.3610.7610.764.26%253,662
Nov 21, 202510.0210.509.9710.3210.32-2.64%266,615
Nov 19, 202510.2110.6710.2110.6010.603.92%82,432
Nov 18, 202510.1610.309.9110.2010.200.99%70,879
Nov 17, 20259.8610.199.7810.1010.100.50%130,744
Nov 14, 202510.1410.149.6910.0510.05-0.89%153,126
Nov 13, 202510.5010.7110.0110.1410.140.10%238,073
Nov 12, 202510.4010.6910.0010.1310.13-2.41%106,540
Nov 11, 20259.9610.499.8910.3810.385.27%147,556
Nov 10, 202510.1010.189.869.869.86-1.40%74,255
Nov 7, 202510.0010.099.5910.0010.00-0.10%105,047
Nov 6, 202510.1610.4310.0110.0110.01-3.47%40,522
Nov 5, 202510.1010.3710.0110.3710.372.37%73,749
Nov 4, 202510.2610.269.9610.1310.13-1.27%27,017
Nov 3, 202510.3410.4210.1210.2610.26-1.91%72,575
Oct 31, 202510.3610.4610.0710.4610.462.85%50,493
Oct 30, 202510.2610.2610.0610.1710.170.79%32,008
Oct 29, 202510.3410.4210.0910.0910.09-1.75%59,104
Oct 28, 202510.5010.6010.1810.2710.27-3.30%59,214
Oct 27, 202510.3210.7810.2610.6210.622.91%109,631
Oct 24, 202510.1010.4510.1010.3210.322.18%83,601
Oct 23, 20259.7610.109.7610.1010.103.48%60,092
Oct 22, 20259.959.959.689.769.76-1.11%35,824
Oct 21, 20259.999.999.669.879.871.23%102,578
Oct 20, 20259.439.759.439.759.753.83%55,496
Oct 17, 20259.609.749.349.399.39-1.16%74,142
Oct 16, 20259.869.909.509.509.50-3.65%31,819
Oct 15, 20259.619.999.559.869.861.75%54,738
Oct 14, 20259.709.849.249.699.691.36%93,544
Oct 13, 20259.759.849.569.569.560.84%173,601
Oct 10, 202510.0010.079.489.489.48-5.20%69,840
Oct 9, 202510.1610.169.8510.0010.00-0.20%15,920
Oct 8, 20259.6010.029.6010.0210.024.81%114,490
Oct 7, 20259.859.859.569.569.56-1.54%27,565
Oct 6, 20259.9310.029.719.719.71-1.12%280,760
Oct 3, 202510.1610.249.829.829.82-4.57%674,695
Oct 2, 202510.5010.5910.1510.2910.17-2.83%73,375
Oct 1, 202510.6310.6910.3710.5910.460.38%63,700
Sep 30, 202510.8610.9910.4710.5510.42-2.85%97,170
Sep 29, 202510.7011.0710.7010.8610.731.97%77,841
Sep 26, 202510.9710.9710.4710.6510.52-1.93%36,001
Sep 25, 202510.9611.1210.7910.8610.73-2.51%58,439
Sep 24, 202510.9511.1410.7911.1411.002.77%40,365
Sep 23, 202510.9211.1010.7310.8410.710.28%334,141
Sep 22, 202511.2711.2710.7210.8110.68-3.05%241,501
Sep 19, 202511.4511.8311.1111.1511.010.18%146,709
Sep 18, 202511.2911.3711.0611.1310.99-0.89%36,344
Sep 17, 202511.3211.4811.1311.2311.09-0.53%249,463
Sep 16, 202510.5011.4110.5011.2911.158.98%291,492
Sep 15, 202510.2210.4110.1610.3610.232.37%86,261
Sep 12, 202510.2610.3110.1210.1210.00-1.65%386,582
Sep 11, 20259.9610.299.9610.2910.173.42%47,701
Sep 10, 202510.5210.529.959.959.83-5.24%89,090
Sep 9, 202510.3110.6910.2910.5010.372.44%126,074
Sep 8, 202510.4910.4910.0510.2510.13-1.06%167,069
Sep 5, 202510.0810.4610.0810.3610.233.81%53,088
Sep 4, 20259.9110.109.809.989.860.71%17,879
Sep 3, 202510.0310.039.819.919.79-0.70%76,863
Sep 2, 20259.709.989.579.989.861.94%80,373
Sep 1, 20259.559.799.559.799.670.41%18,424
Aug 29, 20259.469.759.469.759.631.77%162,759
Aug 28, 20259.389.879.389.589.460.95%159,447
Aug 27, 20259.369.499.189.499.371.39%53,021
Aug 26, 20259.279.369.259.369.250.97%45,950
Aug 25, 20259.319.509.279.279.16-2.52%69,449
Aug 22, 20259.249.529.209.519.392.92%27,003
Aug 21, 20259.369.369.059.249.13-0.86%63,045
Aug 20, 20259.479.509.209.329.21-2.31%57,079
Aug 19, 20259.7910.039.469.549.42-2.45%47,349
Aug 18, 20259.509.969.509.789.660.82%29,444
Aug 15, 20259.709.969.569.709.581.15%97,683
Aug 14, 20259.339.759.279.599.47-5.98%282,981
Aug 13, 20259.6810.209.6810.2010.084.72%194,994
Aug 12, 20259.269.749.269.749.624.51%170,192
Aug 11, 20259.239.329.079.329.211.08%87,219
Aug 8, 20258.999.328.959.229.113.13%117,521
Aug 7, 20259.019.168.888.948.83-1.43%45,353
Aug 6, 20258.829.078.829.078.961.00%36,069
Aug 5, 20258.898.988.708.988.871.47%78,773
Aug 4, 20258.518.858.518.858.743.27%183,394
Aug 1, 20258.878.878.578.578.47-3.60%492,729
Jul 31, 20258.908.918.698.898.780.91%59,614
Jul 30, 20258.808.848.708.818.70-0.11%71,502
Jul 29, 20259.069.118.808.828.71-1.45%48,798
Jul 28, 20258.899.158.898.958.84-1.86%55,215
Jul 25, 20258.949.128.879.129.011.56%354,568
Jul 24, 20259.099.108.808.988.87-1.21%37,650
Jul 23, 20258.889.178.749.098.982.36%85,671
Jul 22, 20259.019.138.828.888.77-131,718
Jul 21, 20258.919.028.878.888.77-1,057,767
Jul 18, 20259.479.498.848.888.77-6.23%342,801