Empreendimentos Pague Menos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	3.351	3.400	3.292	3.331	2.693	984,925
2023-11-27	3.341	3.361	3.282	3.331	2.693	398,183
2023-11-24	3.420	3.420	3.312	3.341	2.701	543,495
2023-11-23	3.430	3.469	3.371	3.430	2.772	566,492
2023-11-22	3.489	3.557	3.430	3.430	2.772	1,246,446
2023-11-21	3.597	3.607	3.430	3.479	2.812	945,239
2023-11-20	3.538	3.656	3.508	3.597	2.907	659,500
2023-11-17	3.518	3.567	3.489	3.557	2.875	813,767
2023-11-16	3.361	3.518	3.351	3.518	2.843	1,040,282
2023-11-14	3.223	3.410	3.223	3.381	2.732	1,363,774
2023-11-13	3.292	3.302	3.155	3.233	2.613	666,521
2023-11-10	3.115	3.282	3.105	3.272	2.645	901,483
2023-11-09	3.135	3.145	3.076	3.145	2.542	1,494,128
2023-11-08	3.115	3.194	3.027	3.145	2.542	1,564,443
2023-11-07	3.155	3.341	3.046	3.096	2.502	2,306,775
2023-11-06	3.302	3.577	3.194	3.233	2.613	1,626,516
2023-11-03	3.096	3.331	3.096	3.302	2.669	1,989,389
2023-11-01	2.958	3.076	2.948	3.046	2.462	760,038
2023-10-31	2.948	3.007	2.899	2.948	2.383	569,240
2023-10-30	3.017	3.046	2.929	2.948	2.383	831,880
2023-10-27	3.145	3.184	3.007	3.027	2.446	481,015
2023-10-26	3.027	3.135	2.997	3.135	2.534	585,318
2023-10-25	3.096	3.115	2.997	3.027	2.446	444,178
2023-10-24	3.056	3.145	3.027	3.096	2.502	500,145
2023-10-23	3.007	3.105	2.987	3.056	2.470	472,772
2023-10-20	3.007	3.037	2.978	3.007	2.430	355,037
2023-10-19	2.987	3.046	2.938	2.987	2.415	1,448,641
2023-10-18	3.046	3.086	2.997	2.997	2.423	1,062,975
2023-10-17	3.066	3.125	2.997	3.076	2.486	1,031,938
2023-10-16	3.155	3.184	3.066	3.105	2.510	624,190
2023-10-13	3.302	3.371	3.145	3.164	2.558	1,186,103
2023-10-11	3.223	3.341	3.223	3.302	2.669	945,341
2023-10-10	3.056	3.233	3.056	3.214	2.597	604,754
2023-10-09	3.046	3.125	2.958	3.096	2.502	581,756
2023-10-06	2.968	3.105	2.850	3.046	2.462	1,761,143
2023-10-05	2.919	3.046	2.899	2.968	2.399	1,173,688
2023-10-04	2.781	2.938	2.781	2.909	2.351	1,198,416
2023-10-03	2.801	2.830	2.771	2.771	2.240	934,351
2023-10-02	2.870	2.870	2.673	2.801	2.264	1,465,940
2023-09-29	2.840	2.909	2.761	2.870	2.319	1,296,410
2023-09-28	2.752	2.889	2.722	2.830	2.288	1,458,308
2023-09-27	2.732	2.830	2.712	2.781	2.248	906,367
2023-09-26	2.811	2.850	2.683	2.732	2.208	2,515,585
2023-09-25	2.948	2.948	2.771	2.830	2.288	1,640,457
2023-09-22	3.145	3.155	2.938	2.948	2.383	2,541,839
2023-09-21	3.499	3.499	3.115	3.115	2.518	5,216,677
2023-09-20	3.508	3.577	3.459	3.508	2.836	539,628
2023-09-19	3.636	3.636	3.479	3.508	2.836	688,196
2023-09-18	3.715	3.715	3.616	3.626	2.931	439,395
2023-09-15	3.793	3.803	3.607	3.725	3.010	722,082
2023-09-14	3.872	3.911	3.764	3.793	3.066	569,036
2023-09-13	3.901	3.980	3.842	3.872	3.129	719,436
2023-09-12	3.823	3.911	3.744	3.901	3.153	500,756
2023-09-11	3.754	3.862	3.734	3.803	3.074	526,297
2023-09-08	3.754	3.774	3.656	3.744	3.026	925,295
2023-09-06	3.833	3.882	3.734	3.783	3.058	769,196
2023-09-05	3.842	3.842	3.715	3.813	3.082	624,088
2023-09-04	3.833	3.921	3.783	3.833	3.098	434,714
2023-09-01	3.793	3.862	3.744	3.803	3.074	1,466,347
2023-08-31	3.960	3.960	3.754	3.793	3.066	801,556

← NewerPage 13 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.