Pagseguro Digital (PAGS)
NYSE:PAGS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
10.79
10.91
10.43
10.65
10.65
-1.02%
4,280,797
1.09
Apr 08, 2026
11.24
11.33
10.65
10.76
10.76
+2.09%
2,778,920
0.71
Apr 07, 2026
10.50
10.54
10.29
10.54
10.54
-0.85%
3,946,553
1.00
Apr 06, 2026
10.38
10.77
10.37
10.63
10.63
+2.80%
4,749,512
1.20
Apr 03, 2026
10.20
10.61
9.99
10.34
10.34
0.00%
0
0.00
Apr 02, 2026
10.20
10.61
9.99
10.34
10.34
-1.80%
3,129,967
0.78
Apr 01, 2026
10.40
10.74
10.33
10.53
10.53
+5.09%
5,460,002
1.37
Mar 31, 2026
9.88
10.04
9.67
10.02
10.02
+3.19%
2,863,898
0.73
Mar 30, 2026
9.74
9.93
9.65
9.71
9.71
+0.62%
2,576,845
0.66
Mar 27, 2026
9.73
10.02
9.64
9.65
9.65
-2.13%
3,173,722
0.81
Mar 26, 2026
10.06
10.30
9.86
9.86
9.86
-3.62%
1,639,683
0.42
Mar 25, 2026
10.20
10.34
10.05
10.23
10.23
+2.71%
1,561,374
0.40
Mar 24, 2026
9.88
10.12
9.74
9.96
9.96
-0.30%
2,410,914
0.62
Mar 23, 2026
9.67
10.10
9.55
9.99
9.99
+6.39%
3,672,720
0.96
Mar 20, 2026
9.58
9.58
9.20
9.39
9.39
-2.39%
4,664,739
1.22
Mar 19, 2026
9.30
9.68
9.30
9.62
9.62
-0.10%
1,824,126
0.48
Mar 18, 2026
9.61
9.78
9.54
9.63
9.63
-1.03%
2,256,754
0.59
Mar 17, 2026
9.74
9.95
9.68
9.73
9.73
+1.46%
3,169,737
0.82
Mar 16, 2026
9.54
9.69
9.49
9.59
9.59
+2.35%
2,304,590
0.59
Mar 13, 2026
9.52
9.72
9.32
9.37
9.37
-0.32%
4,022,340
1.03
Mar 12, 2026
9.92
9.93
9.21
9.40
9.40
-7.30%
6,724,148
1.75
Mar 11, 2026
10.10
10.35
9.83
10.14
10.14
+0.20%
4,506,041
1.17
Mar 10, 2026
10.06
10.30
9.96
10.12
10.12
+1.40%
3,951,291
1.03
Mar 09, 2026
9.72
10.00
9.53
9.98
9.98
+1.32%
12,663,690
3.42
Mar 06, 2026
9.93
10.08
9.76
9.85
9.85
-2.38%
3,965,271
1.07
Mar 05, 2026
9.98
10.66
9.81
10.09
10.09
-4.54%
9,145,834
2.53
Mar 04, 2026
10.24
10.71
10.14
10.57
10.57
+5.59%
6,079,183
1.68
Mar 03, 2026
10.16
10.22
9.59
10.01
10.01
-6.71%
6,653,325
1.86
Mar 02, 2026
10.30
10.76
10.25
10.73
10.73
+1.13%
2,486,109
0.68
Feb 27, 2026
10.51
10.69
10.44
10.61
10.61
-0.19%
2,771,544
0.75
Feb 26, 2026
10.67
10.78
10.35
10.63
10.63
-1.30%
3,904,482
1.05
Feb 25, 2026
10.98
11.04
10.71
10.77
10.77
-1.46%
3,871,945
1.04
Feb 24, 2026
10.52
10.97
10.50
10.93
10.93
+3.41%
2,951,107
0.81
Feb 23, 2026
11.14
11.28
10.49
10.57
10.57
-6.38%
5,692,271
1.56
Feb 20, 2026
11.00
11.33
10.90
11.29
11.29
+2.17%
3,221,985
0.88
Feb 19, 2026
10.50
11.17
10.45
11.05
11.05
+4.25%
3,697,205
0.99
Feb 18, 2026
10.37
10.72
10.33
10.60
10.60
+3.01%
3,624,563
0.95
Feb 17, 2026
10.55
10.65
10.09
10.29
10.29
-2.46%
2,247,129
0.57
Feb 16, 2026
10.45
10.57
10.02
10.55
10.55
0.00%
0
0.00
Feb 13, 2026
10.45
10.57
10.02
10.55
10.55
+0.96%
3,815,669
0.94
Feb 12, 2026
11.07
11.29
10.43
10.45
10.45
-6.45%
5,799,835
1.43
Feb 11, 2026
11.47
11.53
11.00
11.17
11.17
-2.19%
6,454,671
1.61
Feb 10, 2026
11.33
11.46
11.16
11.31
11.31
-0.96%
3,247,782
0.79
Feb 09, 2026
10.96
11.56
10.90
11.42
11.42
+3.91%
4,166,755
1.00
Feb 06, 2026
10.78
11.01
10.37
10.99
10.99
+3.58%
3,556,241
0.85
Feb 05, 2026
10.82
11.10
10.54
10.61
10.61
-2.30%
4,669,458
1.13
Feb 04, 2026
11.23
11.27
10.66
10.86
10.86
-4.23%
4,412,251
1.07
Feb 03, 2026
11.49
11.90
11.07
11.34
11.34
-0.87%
4,002,616
0.97
Feb 02, 2026
11.17
11.54
11.17
11.44
11.44
+1.69%
4,001,931
0.98
Jan 30, 2026
11.59
11.72
11.16
11.25
11.25
-6.25%
5,435,238
1.34
Rows: