Empreendimentos Pague Menos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	2.995	3.035	2.945	2.995	2.648	649,680
2024-08-15	2.945	3.045	2.905	3.015	2.665	742,047
2024-08-14	2.905	2.995	2.895	2.925	2.586	412,181
2024-08-13	2.985	3.005	2.885	2.925	2.586	775,214
2024-08-12	3.015	3.084	2.955	3.015	2.665	793,507
2024-08-09	2.885	3.074	2.856	3.005	2.656	2,199,607
2024-08-08	2.836	2.935	2.806	2.905	2.568	1,254,937
2024-08-07	2.706	2.836	2.676	2.826	2.498	2,644,353
2024-08-06	2.637	2.836	2.627	2.686	2.375	2,770,993
2024-08-05	2.507	2.617	2.458	2.597	2.296	730,187
2024-08-02	2.497	2.597	2.497	2.577	2.278	333,182
2024-08-01	2.577	2.607	2.487	2.517	2.225	354,088
2024-07-31	2.487	2.567	2.477	2.537	2.243	366,752
2024-07-30	2.468	2.497	2.408	2.497	2.208	486,557
2024-07-29	2.577	2.577	2.448	2.468	2.181	695,512
2024-07-26	2.507	2.607	2.497	2.577	2.278	385,747
2024-07-25	2.557	2.557	2.468	2.507	2.217	473,893
2024-07-24	2.617	2.627	2.537	2.537	2.243	621,739
2024-07-23	2.726	2.726	2.627	2.627	2.322	828,383
2024-07-22	2.637	2.766	2.627	2.766	2.445	952,409
2024-07-19	2.786	2.895	2.746	2.766	2.445	701,944
2024-07-18	2.995	3.005	2.786	2.806	2.480	1,644,806
2024-07-17	2.856	3.005	2.816	2.975	2.630	2,863,460
2024-07-16	2.806	2.866	2.776	2.836	2.507	433,087
2024-07-15	2.776	2.836	2.736	2.836	2.507	639,730
2024-07-12	2.875	2.895	2.746	2.766	2.445	938,438
2024-07-11	2.746	2.866	2.726	2.866	2.533	915,221
2024-07-10	2.667	2.766	2.657	2.746	2.428	806,673
2024-07-09	2.686	2.686	2.617	2.667	2.357	414,593
2024-07-08	2.716	2.736	2.627	2.686	2.375	453,490
2024-07-05	2.706	2.776	2.676	2.716	2.401	838,132
2024-07-04	2.686	2.726	2.637	2.696	2.384	945,575
2024-07-03	2.527	2.686	2.527	2.657	2.349	1,408,412
2024-07-02	2.537	2.567	2.477	2.527	2.234	631,187
2024-07-01	2.547	2.587	2.468	2.537	2.243	863,158
2024-06-28	2.557	2.587	2.458	2.537	2.243	730,991
2024-06-27	2.468	2.557	2.418	2.557	2.261	639,328
2024-06-26	2.438	2.477	2.358	2.428	2.146	690,185
2024-06-25	2.388	2.477	2.338	2.438	2.155	1,060,153
2024-06-24	2.288	2.358	2.259	2.358	2.085	304,035
2024-06-21	2.219	2.288	2.199	2.288	2.023	448,766
2024-06-20	2.229	2.278	2.179	2.199	1.944	522,136
2024-06-19	2.219	2.239	2.179	2.209	1.953	225,136
2024-06-18	2.179	2.249	2.149	2.229	1.970	281,823
2024-06-17	2.229	2.239	2.189	2.189	1.935	353,284
2024-06-14	2.249	2.278	2.219	2.229	1.970	422,533
2024-06-13	2.298	2.298	2.219	2.239	1.979	336,398
2024-06-12	2.328	2.388	2.249	2.288	2.023	626,162
2024-06-11	2.269	2.328	2.249	2.318	2.049	468,365
2024-06-10	2.368	2.368	2.239	2.259	1.997	657,218
2024-06-07	2.318	2.368	2.298	2.348	2.076	494,095
2024-06-06	2.288	2.348	2.278	2.318	2.049	271,169
2024-06-05	2.318	2.328	2.269	2.298	2.032	231,468
2024-06-04	2.378	2.378	2.308	2.318	2.049	261,621
2024-06-03	2.288	2.418	2.249	2.368	2.093	1,153,927
2024-05-31	2.358	2.358	2.269	2.278	2.014	944,067
2024-05-29	2.438	2.448	2.298	2.338	2.067	1,682,998
2024-05-28	2.487	2.517	2.438	2.468	2.181	635,408
2024-05-27	2.428	2.487	2.428	2.487	2.199	291,270
2024-05-24	2.497	2.497	2.438	2.448	2.164	688,376

← NewerPage 10 of 21 · 1,250 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.