Empreendimentos Pague Menos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.930 | 5.130 | 4.920 | 5.130 | 5.130 | 9,423,000 |
| 2026-10-15 | 4.990 | 5.120 | 4.850 | 4.880 | 4.880 | 10,657,800 |
| 2026-10-14 | 5.060 | 5.220 | 4.850 | 5.140 | 5.140 | 10,839,100 |
| 2026-10-13 | 5.440 | 5.450 | 5.080 | 5.120 | 5.120 | 17,525,200 |
| 2026-10-09 | 5.230 | 5.600 | 5.230 | 5.500 | 5.500 | 14,528,700 |
| 2026-10-08 | 5.070 | 5.320 | 4.980 | 5.230 | 5.230 | 16,211,700 |
| 2026-10-07 | 4.810 | 5.190 | 4.760 | 5.070 | 5.070 | 20,554,200 |
| 2026-10-06 | 4.590 | 4.930 | 4.550 | 4.840 | 4.840 | 16,331,000 |
| 2026-10-05 | 4.000 | 4.670 | 4.000 | 4.590 | 4.590 | 24,518,500 |
| 2026-10-02 | 3.550 | 3.710 | 3.480 | 3.700 | 3.700 | 6,784,600 |
| 2026-10-01 | 3.450 | 3.560 | 3.440 | 3.490 | 3.490 | 10,950,200 |
| 2026-09-30 | 3.500 | 3.590 | 3.400 | 3.450 | 3.450 | 7,034,300 |
| 2026-09-29 | 3.370 | 3.500 | 3.370 | 3.470 | 3.470 | 5,132,200 |
| 2026-09-28 | 3.350 | 3.400 | 3.270 | 3.360 | 3.360 | 7,100,700 |
| 2026-09-25 | 3.400 | 3.510 | 3.360 | 3.360 | 3.360 | 11,092,400 |
| 2026-09-24 | 3.730 | 3.770 | 3.330 | 3.450 | 3.450 | 18,838,900 |
| 2026-09-23 | 4.020 | 4.030 | 3.680 | 3.750 | 3.750 | 12,345,300 |
| 2026-09-22 | 3.880 | 4.050 | 3.820 | 4.050 | 4.050 | 8,583,700 |
| 2026-09-21 | 3.720 | 3.900 | 3.710 | 3.890 | 3.890 | 14,636,700 |
| 2026-09-18 | 3.750 | 3.760 | 3.630 | 3.690 | 3.690 | 8,721,600 |
| 2026-09-17 | 3.820 | 3.870 | 3.740 | 3.740 | 3.740 | 4,853,300 |
| 2026-09-16 | 3.910 | 3.960 | 3.810 | 3.810 | 3.810 | 5,840,500 |
| 2026-09-15 | 3.820 | 3.910 | 3.800 | 3.900 | 3.900 | 4,137,300 |
| 2026-09-14 | 3.710 | 3.870 | 3.690 | 3.800 | 3.800 | 3,753,700 |
| 2026-09-11 | 3.830 | 3.880 | 3.770 | 3.800 | 3.800 | 3,051,700 |
| 2026-09-10 | 3.720 | 3.880 | 3.660 | 3.830 | 3.830 | 3,730,000 |
| 2026-09-09 | 3.850 | 3.880 | 3.700 | 3.730 | 3.730 | 6,757,800 |
| 2026-09-08 | 3.860 | 4.000 | 3.850 | 3.900 | 3.900 | 9,096,300 |
| 2026-09-04 | 3.730 | 3.840 | 3.670 | 3.840 | 3.840 | 3,880,200 |
| 2026-09-03 | 3.880 | 3.920 | 3.750 | 3.750 | 3.750 | 5,502,400 |
| 2026-09-02 | 3.520 | 3.810 | 3.520 | 3.780 | 3.780 | 8,061,200 |
| 2026-09-01 | 3.510 | 3.590 | 3.480 | 3.520 | 3.520 | 4,546,000 |
| 2026-08-31 | 3.410 | 3.570 | 3.410 | 3.530 | 3.530 | 3,229,300 |
| 2026-08-28 | 3.430 | 3.460 | 3.350 | 3.410 | 3.410 | 2,166,300 |
| 2026-08-27 | 3.450 | 3.490 | 3.410 | 3.430 | 3.430 | 2,411,500 |
| 2026-08-26 | 3.530 | 3.590 | 3.440 | 3.450 | 3.450 | 3,091,300 |
| 2026-08-25 | 3.320 | 3.560 | 3.310 | 3.510 | 3.510 | 5,041,900 |
| 2026-08-24 | 3.360 | 3.390 | 3.300 | 3.320 | 3.320 | 2,187,400 |
| 2026-08-21 | 3.240 | 3.390 | 3.230 | 3.370 | 3.370 | 3,810,100 |
| 2026-08-20 | 3.280 | 3.320 | 3.210 | 3.220 | 3.220 | 3,197,900 |
| 2026-08-19 | 3.330 | 3.390 | 3.280 | 3.300 | 3.300 | 3,241,700 |
| 2026-08-18 | 3.370 | 3.380 | 3.230 | 3.270 | 3.270 | 4,038,100 |
| 2026-08-17 | 3.280 | 3.390 | 3.260 | 3.370 | 3.370 | 4,074,400 |
| 2026-08-14 | 3.310 | 3.320 | 3.210 | 3.240 | 3.240 | 2,601,100 |
| 2026-08-13 | 3.350 | 3.410 | 3.310 | 3.310 | 3.310 | 2,275,600 |
| 2026-08-12 | 3.310 | 3.370 | 3.260 | 3.350 | 3.350 | 5,094,200 |
| 2026-08-11 | 3.350 | 3.390 | 3.210 | 3.290 | 3.290 | 5,535,900 |
| 2026-08-10 | 3.490 | 3.490 | 3.340 | 3.340 | 3.340 | 3,998,000 |
| 2026-08-07 | 3.430 | 3.480 | 3.310 | 3.470 | 3.470 | 4,606,900 |
| 2026-08-06 | 3.510 | 3.520 | 3.350 | 3.400 | 3.400 | 10,682,300 |
| 2026-08-05 | 3.560 | 3.690 | 3.520 | 3.520 | 3.520 | 5,651,500 |
| 2026-08-04 | 3.420 | 3.600 | 3.350 | 3.540 | 3.540 | 13,222,200 |
| 2026-08-03 | 3.250 | 3.280 | 3.120 | 3.250 | 3.250 | 10,360,800 |
| 2026-07-31 | 3.190 | 3.240 | 3.130 | 3.180 | 3.180 | 4,226,500 |
| 2026-07-30 | 3.140 | 3.190 | 3.120 | 3.190 | 3.190 | 3,701,500 |
| 2026-07-29 | 3.200 | 3.200 | 3.090 | 3.130 | 3.130 | 3,817,500 |
| 2026-07-28 | 3.380 | 3.450 | 3.190 | 3.190 | 3.190 | 5,365,900 |
| 2026-07-27 | 3.390 | 3.400 | 3.310 | 3.320 | 3.320 | 3,209,700 |
| 2026-07-24 | 3.360 | 3.410 | 3.310 | 3.370 | 3.370 | 3,136,900 |
| 2026-07-23 | 3.510 | 3.540 | 3.370 | 3.370 | 3.370 | 3,645,700 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-23 | 0.2577 BRL |
| 2025-01-20 | 0.2529 BRL |
| 2024-01-26 | 0.2958 BRL |
| 2023-01-27 | 0.1860 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.