Empreendimentos Pague Menos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	2.458	2.477	2.418	2.477	2.190	514,799
2024-05-22	2.547	2.547	2.448	2.458	2.173	622,744
2024-05-21	2.577	2.577	2.487	2.547	2.252	796,522
2024-05-20	2.527	2.607	2.487	2.567	2.269	1,001,155
2024-05-17	2.507	2.527	2.477	2.527	2.234	422,332
2024-05-16	2.507	2.527	2.487	2.487	2.199	715,111
2024-05-15	2.497	2.537	2.468	2.527	2.234	512,588
2024-05-14	2.487	2.507	2.448	2.497	2.208	373,687
2024-05-13	2.477	2.497	2.438	2.487	2.199	243,328
2024-05-10	2.527	2.537	2.438	2.438	2.155	547,967
2024-05-09	2.497	2.527	2.468	2.517	2.225	705,864
2024-05-08	2.497	2.557	2.487	2.517	2.225	458,816
2024-05-07	2.577	2.637	2.507	2.527	2.234	887,280
2024-05-06	2.607	2.647	2.567	2.607	2.305	568,671
2024-05-03	2.557	2.647	2.527	2.607	2.305	1,095,230
2024-05-02	2.557	2.587	2.517	2.537	2.243	449,369
2024-04-30	2.627	2.637	2.497	2.517	2.225	843,258
2024-04-29	2.577	2.637	2.577	2.637	2.331	548,670
2024-04-26	2.497	2.567	2.487	2.557	2.261	678,023
2024-04-25	2.468	2.497	2.418	2.468	2.181	530,177
2024-04-24	2.527	2.547	2.438	2.458	2.173	455,902
2024-04-23	2.557	2.567	2.497	2.527	2.234	332,679
2024-04-22	2.637	2.637	2.517	2.547	2.252	828,383
2024-04-19	2.507	2.657	2.497	2.657	2.349	936,328
2024-04-18	2.477	2.547	2.468	2.497	2.208	734,006
2024-04-17	2.497	2.527	2.458	2.487	2.199	780,943
2024-04-16	2.487	2.507	2.388	2.487	2.199	1,114,025
2024-04-15	2.587	2.597	2.438	2.487	2.199	952,007
2024-04-12	2.657	2.657	2.557	2.587	2.287	1,042,062
2024-04-11	2.696	2.696	2.627	2.627	2.322	533,494
2024-04-10	2.726	2.726	2.647	2.686	2.375	649,379
2024-04-09	2.686	2.746	2.686	2.726	2.410	498,215
2024-04-08	2.667	2.726	2.657	2.706	2.393	626,363
2024-04-05	2.696	2.696	2.647	2.657	2.349	486,155
2024-04-04	2.657	2.706	2.657	2.686	2.375	871,299
2024-04-03	2.686	2.686	2.627	2.667	2.357	1,918,689
2024-04-02	2.657	2.686	2.647	2.676	2.366	688,577
2024-04-01	2.746	2.756	2.647	2.657	2.349	1,036,132
2024-03-28	2.686	2.736	2.686	2.696	2.384	529,674
2024-03-27	2.696	2.716	2.667	2.686	2.375	947,585
2024-03-26	2.696	2.706	2.657	2.676	2.366	987,989
2024-03-25	2.726	2.746	2.686	2.696	2.384	1,435,448
2024-03-22	2.806	2.816	2.716	2.726	2.410	1,258,857
2024-03-21	2.816	2.836	2.766	2.806	2.480	586,461
2024-03-20	2.736	2.826	2.726	2.816	2.489	987,084
2024-03-19	2.746	2.766	2.726	2.736	2.419	723,151
2024-03-18	2.786	2.806	2.716	2.726	2.410	845,771
2024-03-15	2.816	2.846	2.746	2.786	2.463	894,919
2024-03-14	2.796	2.836	2.766	2.816	2.489	1,076,536
2024-03-13	2.796	2.826	2.786	2.786	2.463	850,997
2024-03-12	2.796	2.816	2.766	2.786	2.463	1,066,385
2024-03-11	2.826	2.826	2.776	2.786	2.463	693,100
2024-03-08	2.826	2.875	2.786	2.836	2.507	1,063,068
2024-03-07	2.816	2.866	2.816	2.826	2.498	1,219,156
2024-03-06	2.746	2.856	2.736	2.816	2.489	3,374,440
2024-03-05	3.015	3.025	2.696	2.726	2.410	8,637,819
2024-03-04	3.025	3.144	3.005	3.015	2.665	1,819,287
2024-03-01	2.905	3.035	2.905	3.025	2.674	1,061,862
2024-02-29	2.915	2.945	2.875	2.945	2.604	1,862,806
2024-02-28	2.915	2.935	2.846	2.915	2.577	1,754,560

← NewerPage 11 of 21 · 1,245 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.