5 DAY PERFORMANCE
-29.37%
1 MONTH PERFORMANCE
-9.21%
3 MONTH PERFORMANCE
-17.89%
6 MONTH PERFORMANCE
-19.36%
YEAR-TO-DATE PERFORMANCE
-16.18%
1 YEAR PERFORMANCE
-13.86%
PagSeguro Digital Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $8.17 | $8.07 (-1.22%) | $8.22 | $7.98 | 3.59 M | $2.26 B |
| 10/28/2026 | $8.31 | $8.15 (-1.93%) | $8.43 | $8.04 | 6.39 M | $2.28 B |
| 10/27/2026 | $8.59 | $8.40 (-2.21%) | $8.76 | $8.31 | 5.89 M | $2.35 B |
| 10/26/2026 | $7.75 | $8.56 (10.45%) | $8.92 | $7.50 | 18.53 M | $2.39 B |
| 10/23/2026 | $11.22 | $11.44 (1.96%) | $11.45 | $11.00 | 4.55 M | $3.20 B |
| 10/22/2026 | $11.38 | $11.28 (-0.88%) | $11.53 | $11.04 | 3.54 M | $3.15 B |
| 10/21/2026 | $11.65 | $11.44 (-1.8%) | $11.68 | $11.40 | 3.95 M | $3.20 B |
| 10/20/2026 | $11.20 | $11.72 (4.64%) | $11.76 | $11.20 | 3.97 M | $3.28 B |
| 10/19/2026 | $11.04 | $11.13 (0.82%) | $11.24 | $10.95 | 2.41 M | $3.11 B |
| 10/16/2026 | $11.15 | $11.00 (-1.35%) | $11.21 | $10.92 | 3.08 M | $3.07 B |
| 10/15/2026 | $10.60 | $11.12 (4.91%) | $11.22 | $10.58 | 3.67 M | $3.11 B |
| 10/14/2026 | $10.80 | $10.83 (0.28%) | $10.89 | $10.55 | 3.87 M | $3.03 B |
| 10/13/2026 | $11.07 | $10.99 (-0.72%) | $11.20 | $10.89 | 2.77 M | $3.07 B |
| 10/12/2026 | $11.14 | $11.14 (0%) | $11.30 | $11.04 | 3.24 M | $3.11 B |
| 10/09/2026 | $10.81 | $11.16 (3.24%) | $11.17 | $10.73 | 5.27 M | $3.12 B |
| 10/08/2026 | $10.42 | $10.68 (2.5%) | $10.83 | $10.36 | 5.54 M | $2.98 B |
| 10/07/2026 | $10.64 | $10.51 (-1.22%) | $10.93 | $10.49 | 4.98 M | $2.94 B |
| 10/06/2026 | $10.96 | $10.72 (-2.19%) | $11.12 | $10.61 | 7.44 M | $3.00 B |
| 10/05/2026 | $10.30 | $10.95 (6.31%) | $11.20 | $10.30 | 18.83 M | $3.06 B |
| 10/02/2026 | $8.98 | $9.02 (0.45%) | $9.02 | $8.69 | 3.80 M | $2.52 B |
| 10/01/2026 | $8.96 | $8.87 (-1%) | $9.09 | $8.66 | 3.02 M | $2.48 B |
| 09/30/2026 | $8.91 | $8.90 (-0.11%) | $9.04 | $8.73 | 5.61 M | $2.49 B |
| 09/29/2026 | $8.85 | $8.80 (-0.56%) | $8.93 | $8.70 | 3.72 M | $2.46 B |
| 09/28/2026 | $8.94 | $8.90 (-0.45%) | $9.04 | $8.81 | 2.77 M | $2.49 B |
| 09/25/2026 | $9.04 | $9.05 (0.11%) | $9.19 | $8.96 | 1.62 M | $2.53 B |
| 09/24/2026 | $9.06 | $9.02 (-0.44%) | $9.15 | $8.93 | 2.53 M | $2.52 B |
| 09/23/2026 | $9.33 | $9.09 (-2.57%) | $9.45 | $9.06 | 2.00 M | $2.54 B |
| 09/22/2026 | $9.41 | $9.40 (-0.11%) | $9.56 | $9.10 | 4.28 M | $2.63 B |
| 09/21/2026 | $9.20 | $9.47 (2.93%) | $9.51 | $9.18 | 2.10 M | $2.65 B |
| 09/18/2026 | $9.55 | $9.26 (-3.04%) | $9.56 | $9.24 | 5.04 M | $2.59 B |
| 09/17/2026 | $9.53 | $9.56 (0.31%) | $9.67 | $9.32 | 3.70 M | $2.67 B |
| 09/16/2026 | $9.39 | $9.47 (0.85%) | $9.49 | $9.20 | 3.18 M | $2.65 B |
| 09/15/2026 | $9.94 | $9.62 (-3.22%) | $10.01 | $9.61 | 2.56 M | $2.69 B |
| 09/14/2026 | $10.00 | $9.93 (-0.7%) | $10.04 | $9.81 | 2.74 M | $2.78 B |
| 09/11/2026 | $10.11 | $10.12 (0.1%) | $10.32 | $10.05 | 2.85 M | $2.83 B |
| 09/10/2026 | $9.55 | $10.13 (6.07%) | $10.15 | $9.55 | 3.25 M | $2.83 B |
| 09/09/2026 | $9.71 | $9.61 (-1.03%) | $9.80 | $9.53 | 4.80 M | $2.69 B |
| 09/08/2026 | $9.91 | $9.75 (-1.61%) | $10.01 | $9.71 | 1.94 M | $2.72 B |
| 09/04/2026 | $9.96 | $9.73 (-2.31%) | $9.96 | $9.65 | 1.97 M | $2.72 B |
| 09/03/2026 | $9.92 | $9.96 (0.4%) | $9.99 | $9.70 | 4.05 M | $2.78 B |
| 09/02/2026 | $9.38 | $9.84 (4.9%) | $9.90 | $9.30 | 3.96 M | $2.75 B |
| 09/01/2026 | $8.95 | $9.14 (2.12%) | $9.40 | $8.95 | 3.86 M | $2.55 B |
| 08/31/2026 | $8.93 | $9.02 (1.01%) | $9.10 | $8.93 | 2.56 M | $2.52 B |
| 08/28/2026 | $8.95 | $8.89 (-0.67%) | $9.02 | $8.84 | 1.62 M | $2.48 B |
| 08/27/2026 | $9.02 | $8.93 (-1%) | $9.15 | $8.90 | 1.34 M | $2.50 B |
| 08/26/2026 | $8.98 | $9.04 (0.67%) | $9.22 | $8.98 | 2.44 M | $2.53 B |
| 08/25/2026 | $8.70 | $9.03 (3.79%) | $9.04 | $8.61 | 2.97 M | $2.52 B |
| 08/24/2026 | $8.60 | $8.70 (1.16%) | $8.91 | $8.56 | 2.29 M | $2.43 B |
| 08/21/2026 | $8.52 | $8.62 (1.17%) | $8.69 | $8.46 | 1.87 M | $2.41 B |
| 08/20/2026 | $8.61 | $8.44 (-1.97%) | $8.63 | $8.42 | 2.16 M | $2.34 B |
| 08/19/2026 | $8.59 | $8.59 (0%) | $8.76 | $8.53 | 2.24 M | $2.38 B |
| 08/18/2026 | $8.66 | $8.44 (-2.54%) | $8.70 | $8.43 | 2.69 M | $2.34 B |
| 08/17/2026 | $8.72 | $8.66 (-0.69%) | $8.81 | $8.49 | 2.80 M | $2.40 B |
| 08/14/2026 | $8.83 | $8.72 (-1.25%) | $9.03 | $8.60 | 3.35 M | $2.41 B |
| 08/13/2026 | $8.85 | $8.82 (-0.34%) | $9.00 | $8.70 | 3.36 M | $2.44 B |
| 08/12/2026 | $8.91 | $8.72 (-2.13%) | $8.92 | $8.53 | 5.96 M | $2.41 B |
| 08/11/2026 | $9.11 | $8.89 (-2.41%) | $9.14 | $8.85 | 3.56 M | $2.46 B |
| 08/10/2026 | $9.15 | $9.08 (-0.77%) | $9.17 | $9.02 | 1.76 M | $2.51 B |
| 08/07/2026 | $9.48 | $9.14 (-3.59%) | $9.48 | $9.09 | 3.25 M | $2.55 B |
| 08/06/2026 | $9.30 | $9.36 (0.65%) | $9.37 | $9.17 | 2.76 M | $2.61 B |
| 08/05/2026 | $9.55 | $9.40 (-1.57%) | $9.74 | $9.38 | 1.97 M | $2.62 B |
| 08/04/2026 | $9.62 | $9.50 (-1.25%) | $9.69 | $9.44 | 2.23 M | $2.65 B |
| 08/03/2026 | $9.73 | $9.60 (-1.34%) | $9.83 | $9.56 | 2.14 M | $2.68 B |
| 07/31/2026 | $9.78 | $9.64 (-1.43%) | $9.84 | $9.56 | 1.39 M | $2.69 B |
| 07/30/2026 | $9.67 | $9.84 (1.76%) | $9.85 | $9.50 | 2.59 M | $2.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
