Empreendimentos Pague Menos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 2.826 | 2.925 | 2.826 | 2.915 | 2.577 | 1,953,967 |
| 2024-02-26 | 2.836 | 2.856 | 2.806 | 2.826 | 2.498 | 1,299,160 |
| 2024-02-23 | 2.846 | 2.866 | 2.826 | 2.836 | 2.507 | 1,210,914 |
| 2024-02-22 | 2.875 | 2.885 | 2.856 | 2.875 | 2.542 | 1,152,620 |
| 2024-02-21 | 2.856 | 2.885 | 2.826 | 2.875 | 2.542 | 1,152,520 |
| 2024-02-20 | 2.856 | 2.866 | 2.826 | 2.846 | 2.516 | 1,032,413 |
| 2024-02-19 | 2.895 | 2.925 | 2.846 | 2.856 | 2.524 | 913,211 |
| 2024-02-16 | 2.826 | 2.895 | 2.826 | 2.895 | 2.560 | 1,588,521 |
| 2024-02-15 | 2.826 | 2.856 | 2.806 | 2.826 | 2.498 | 1,046,987 |
| 2024-02-14 | 2.836 | 2.836 | 2.776 | 2.816 | 2.489 | 1,184,079 |
| 2024-02-09 | 2.885 | 2.885 | 2.826 | 2.836 | 2.507 | 2,186,340 |
| 2024-02-08 | 3.035 | 3.045 | 2.915 | 2.925 | 2.586 | 2,052,062 |
| 2024-02-07 | 3.055 | 3.064 | 3.015 | 3.035 | 2.683 | 1,369,415 |
| 2024-02-06 | 3.084 | 3.094 | 3.015 | 3.045 | 2.692 | 1,599,577 |
| 2024-02-05 | 3.064 | 3.114 | 3.025 | 3.045 | 2.692 | 1,198,854 |
| 2024-02-02 | 3.094 | 3.114 | 3.045 | 3.064 | 2.709 | 1,333,433 |
| 2024-02-01 | 3.144 | 3.144 | 3.015 | 3.094 | 2.736 | 1,746,017 |
| 2024-01-31 | 3.064 | 3.144 | 3.025 | 3.144 | 2.779 | 2,502,939 |
| 2024-01-30 | 3.124 | 3.174 | 2.945 | 3.064 | 2.709 | 2,788,782 |
| 2024-01-29 | 3.045 | 3.184 | 3.005 | 3.184 | 2.815 | 2,911,502 |
| 2024-01-26 | 3.469 | 3.479 | 3.400 | 3.410 | 3.015 | 3,058,775 |
| 2024-01-25 | 3.459 | 3.489 | 3.410 | 3.449 | 2.788 | 1,594,564 |
| 2024-01-24 | 3.489 | 3.508 | 3.410 | 3.440 | 2.780 | 1,592,834 |
| 2024-01-23 | 3.410 | 3.508 | 3.381 | 3.489 | 2.820 | 1,786,176 |
| 2024-01-22 | 3.400 | 3.479 | 3.371 | 3.410 | 2.756 | 1,461,158 |
| 2024-01-19 | 3.371 | 3.430 | 3.331 | 3.390 | 2.740 | 1,211,746 |
| 2024-01-18 | 3.518 | 3.518 | 3.381 | 3.381 | 2.732 | 1,184,984 |
| 2024-01-17 | 3.528 | 3.528 | 3.459 | 3.469 | 2.804 | 1,131,153 |
| 2024-01-16 | 3.577 | 3.577 | 3.449 | 3.499 | 2.828 | 1,311,877 |
| 2024-01-15 | 3.597 | 3.636 | 3.548 | 3.567 | 2.883 | 1,301,498 |
| 2024-01-12 | 3.587 | 3.626 | 3.548 | 3.577 | 2.891 | 1,108,461 |
| 2024-01-11 | 3.587 | 3.587 | 3.489 | 3.538 | 2.859 | 1,371,508 |
| 2024-01-10 | 3.685 | 3.754 | 3.528 | 3.567 | 2.883 | 1,909,610 |
| 2024-01-09 | 3.666 | 3.734 | 3.636 | 3.675 | 2.971 | 1,783,123 |
| 2024-01-08 | 3.469 | 3.666 | 3.430 | 3.656 | 2.955 | 2,996,600 |
| 2024-01-05 | 3.351 | 3.459 | 3.312 | 3.430 | 2.772 | 2,211,529 |
| 2024-01-04 | 3.646 | 3.656 | 3.302 | 3.361 | 2.716 | 6,840,854 |
| 2024-01-03 | 3.764 | 3.823 | 3.744 | 3.793 | 3.066 | 948,699 |
| 2024-01-02 | 3.892 | 3.892 | 3.744 | 3.793 | 3.066 | 2,063,368 |
| 2023-12-28 | 3.803 | 3.951 | 3.803 | 3.892 | 3.145 | 2,464,706 |
| 2023-12-27 | 3.646 | 3.833 | 3.577 | 3.813 | 3.082 | 3,750,431 |
| 2023-12-26 | 3.440 | 3.636 | 3.371 | 3.636 | 2.939 | 2,808,549 |
| 2023-12-22 | 3.400 | 3.400 | 3.331 | 3.381 | 2.732 | 734,802 |
| 2023-12-21 | 3.430 | 3.459 | 3.351 | 3.371 | 2.724 | 993,270 |
| 2023-12-20 | 3.400 | 3.489 | 3.390 | 3.420 | 2.764 | 680,564 |
| 2023-12-19 | 3.440 | 3.459 | 3.361 | 3.400 | 2.748 | 951,141 |
| 2023-12-18 | 3.479 | 3.508 | 3.400 | 3.469 | 2.804 | 521,718 |
| 2023-12-15 | 3.469 | 3.518 | 3.420 | 3.459 | 2.796 | 963,759 |
| 2023-12-14 | 3.508 | 3.587 | 3.459 | 3.469 | 2.804 | 908,810 |
| 2023-12-13 | 3.351 | 3.508 | 3.331 | 3.508 | 2.836 | 937,913 |
| 2023-12-12 | 3.361 | 3.381 | 3.322 | 3.351 | 2.709 | 386,277 |
| 2023-12-11 | 3.410 | 3.420 | 3.312 | 3.351 | 2.709 | 477,758 |
| 2023-12-08 | 3.400 | 3.430 | 3.302 | 3.410 | 2.756 | 499,738 |
| 2023-12-07 | 3.371 | 3.420 | 3.361 | 3.381 | 2.732 | 325,934 |
| 2023-12-06 | 3.489 | 3.518 | 3.361 | 3.371 | 2.724 | 709,260 |
| 2023-12-05 | 3.351 | 3.479 | 3.302 | 3.479 | 2.812 | 1,256,419 |
| 2023-12-04 | 3.322 | 3.381 | 3.282 | 3.292 | 2.661 | 629,176 |
| 2023-12-01 | 3.331 | 3.331 | 3.243 | 3.312 | 2.677 | 1,102,559 |
| 2023-11-30 | 3.312 | 3.341 | 3.233 | 3.341 | 2.701 | 662,553 |
| 2023-11-29 | 3.331 | 3.400 | 3.243 | 3.312 | 2.677 | 900,669 |
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.