5 DAY PERFORMANCE
-4.64%
1 MONTH PERFORMANCE
-1.42%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
+9.17%
YEAR-TO-DATE PERFORMANCE
+49.28%
1 YEAR PERFORMANCE
+31.81%
PagSeguro Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $9.83 | $9.78 (-0.56%) | $9.88 | $9.74 | 95.67 K | |
| 12/09/2025 | $9.83 | $9.91 (0.81%) | $9.97 | $9.75 | 3.23 M | $2.89 B |
| 12/08/2025 | $9.94 | $10.02 (0.8%) | $10.16 | $9.81 | 4.18 M | $2.92 B |
| 12/05/2025 | $10.40 | $9.80 (-5.77%) | $10.55 | $9.73 | 6.05 M | $2.86 B |
| 12/04/2025 | $10.59 | $10.37 (-2.08%) | $10.66 | $10.20 | 4.66 M | $3.03 B |
| 12/03/2025 | $10.97 | $10.32 (-5.93%) | $11.07 | $10.27 | 7.39 M | $3.01 B |
| 12/02/2025 | $10.48 | $10.93 (4.29%) | $10.97 | $10.47 | 5.53 M | $3.19 B |
| 12/01/2025 | $10.29 | $10.42 (1.26%) | $10.48 | $10.23 | 4.07 M | $3.04 B |
| 11/28/2025 | $10.10 | $10.48 (3.76%) | $10.58 | $10.00 | 4.10 M | $3.06 B |
| 11/26/2025 | $9.79 | $10.00 (2.15%) | $10.00 | $9.79 | 4.39 M | $2.92 B |
| 11/25/2025 | $10.01 | $9.80 (-2.1%) | $10.01 | $9.48 | 5.60 M | $2.86 B |
| 11/24/2025 | $9.74 | $9.84 (1.03%) | $9.95 | $9.62 | 8.26 M | $2.87 B |
| 11/21/2025 | $9.35 | $9.68 (3.53%) | $9.71 | $9.30 | 6.76 M | $2.83 B |
| 11/20/2025 | $10.04 | $9.22 (-8.17%) | $10.15 | $9.15 | 9.66 M | $2.69 B |
| 11/19/2025 | $9.61 | $9.91 (3.12%) | $9.99 | $9.52 | 8.65 M | $2.89 B |
| 11/18/2025 | $9.35 | $9.58 (2.46%) | $9.69 | $9.28 | 4.89 M | $2.80 B |
| 11/17/2025 | $9.31 | $9.37 (0.64%) | $9.61 | $9.20 | 5.29 M | $2.73 B |
| 11/14/2025 | $9.29 | $9.39 (1.08%) | $9.54 | $9.25 | 3.66 M | $2.74 B |
| 11/13/2025 | $9.82 | $9.39 (-4.38%) | $10.29 | $9.37 | 10.14 M | $2.80 B |
| 11/12/2025 | $9.94 | $9.44 (-5.03%) | $9.94 | $9.40 | 5.60 M | $2.81 B |
| 11/11/2025 | $9.54 | $9.93 (4.09%) | $9.95 | $9.48 | 4.46 M | $2.96 B |
| 11/10/2025 | $9.42 | $9.48 (0.64%) | $9.60 | $9.35 | 3.09 M | $2.82 B |
| 11/07/2025 | $9.32 | $9.26 (-0.64%) | $9.32 | $8.97 | 4.06 M | $2.76 B |
| 11/06/2025 | $9.71 | $9.47 (-2.47%) | $9.71 | $9.44 | 2.43 M | $2.82 B |
| 11/05/2025 | $9.40 | $9.63 (2.45%) | $9.66 | $9.36 | 3.03 M | $2.87 B |
| 11/04/2025 | $9.28 | $9.31 (0.32%) | $9.43 | $9.22 | 2.69 M | $2.77 B |
| 11/03/2025 | $9.67 | $9.46 (-2.17%) | $9.70 | $9.41 | 3.32 M | $2.82 B |
| 10/31/2025 | $9.40 | $9.59 (2.02%) | $9.60 | $9.35 | 3.14 M | $2.85 B |
| 10/30/2025 | $9.39 | $9.38 (-0.11%) | $9.57 | $9.27 | 2.06 M | $2.79 B |
| 10/29/2025 | $9.66 | $9.50 (-1.66%) | $9.77 | $9.46 | 3.49 M | $2.83 B |
| 10/28/2025 | $9.89 | $9.68 (-2.12%) | $9.89 | $9.52 | 4.61 M | $2.88 B |
| 10/27/2025 | $9.80 | $9.95 (1.53%) | $10.04 | $9.66 | 5.01 M | $2.96 B |
| 10/24/2025 | $9.55 | $9.58 (0.31%) | $9.74 | $9.45 | 5.65 M | $2.85 B |
| 10/23/2025 | $9.11 | $9.38 (2.96%) | $9.40 | $9.00 | 3.82 M | $2.79 B |
| 10/22/2025 | $9.03 | $9.09 (0.66%) | $9.15 | $8.94 | 4.01 M | $2.71 B |
| 10/21/2025 | $8.98 | $9.08 (1.11%) | $9.22 | $8.94 | 2.98 M | $2.70 B |
| 10/20/2025 | $8.86 | $9.03 (1.92%) | $9.04 | $8.76 | 3.43 M | $2.69 B |
| 10/17/2025 | $8.70 | $8.77 (0.8%) | $8.94 | $8.61 | 5.42 M | $2.61 B |
| 10/16/2025 | $9.00 | $8.77 (-2.56%) | $9.02 | $8.77 | 4.74 M | $2.61 B |
| 10/15/2025 | $8.76 | $8.96 (2.28%) | $9.15 | $8.76 | 5.05 M | $2.67 B |
| 10/14/2025 | $8.54 | $8.75 (2.46%) | $8.97 | $8.52 | 5.63 M | $2.60 B |
| 10/13/2025 | $8.92 | $8.85 (-0.78%) | $8.98 | $8.73 | 4.07 M | $2.63 B |
| 10/10/2025 | $9.26 | $8.75 (-5.51%) | $9.31 | $8.73 | 3.26 M | $2.60 B |
| 10/09/2025 | $9.25 | $9.18 (-0.76%) | $9.37 | $9.16 | 4.20 M | $2.73 B |
| 10/08/2025 | $9.01 | $9.34 (3.66%) | $9.35 | $9.01 | 4.78 M | $2.78 B |
| 10/07/2025 | $9.21 | $8.97 (-2.61%) | $9.23 | $8.96 | 3.44 M | $2.67 B |
| 10/06/2025 | $9.38 | $9.20 (-1.92%) | $9.39 | $9.19 | 3.08 M | $2.74 B |
| 10/03/2025 | $9.50 | $9.35 (-1.58%) | $9.57 | $9.34 | 3.81 M | $2.78 B |
| 10/02/2025 | $9.85 | $9.58 (-2.74%) | $9.94 | $9.46 | 3.67 M | $2.85 B |
| 10/01/2025 | $10.08 | $9.85 (-2.28%) | $10.11 | $9.73 | 4.90 M | $2.93 B |
| 09/30/2025 | $10.31 | $10.00 (-3.01%) | $10.34 | $9.83 | 3.62 M | $2.98 B |
| 09/29/2025 | $10.24 | $10.32 (0.78%) | $10.40 | $10.18 | 4.77 M | $3.07 B |
| 09/26/2025 | $10.06 | $10.04 (-0.2%) | $10.13 | $9.78 | 3.51 M | $2.99 B |
| 09/25/2025 | $10.21 | $10.05 (-1.57%) | $10.40 | $10.03 | 3.97 M | $2.99 B |
| 09/24/2025 | $10.18 | $10.35 (1.67%) | $10.37 | $10.14 | 4.16 M | $3.08 B |
| 09/23/2025 | $10.28 | $10.18 (-0.97%) | $10.49 | $10.16 | 3.89 M | $3.03 B |
| 09/22/2025 | $10.41 | $10.22 (-1.83%) | $10.50 | $10.01 | 4.74 M | $3.04 B |
| 09/19/2025 | $10.98 | $10.55 (-3.92%) | $11.16 | $10.43 | 10.76 M | $3.14 B |
| 09/18/2025 | $10.75 | $10.64 (-1.02%) | $10.80 | $10.42 | 4.95 M | $3.17 B |
| 09/17/2025 | $10.80 | $10.64 (-1.48%) | $10.84 | $10.45 | 5.73 M | $3.17 B |
| 09/16/2025 | $10.09 | $10.74 (6.44%) | $10.78 | $10.01 | 11.01 M | $3.20 B |
| 09/15/2025 | $9.65 | $9.70 (0.52%) | $9.79 | $9.56 | 4.30 M | $2.89 B |
| 09/12/2025 | $9.49 | $9.54 (0.53%) | $9.64 | $9.45 | 5.24 M | $2.84 B |
| 09/11/2025 | $9.28 | $9.48 (2.16%) | $9.52 | $9.25 | 3.40 M | $2.82 B |
| 09/10/2025 | $9.52 | $9.24 (-2.94%) | $9.54 | $9.20 | 6.17 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.
