Empreendimentos Pague Menos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	3.941	4.000	3.892	3.951	3.193	1,108,257
2023-08-29	3.833	3.941	3.823	3.921	3.169	1,287,862
2023-08-28	3.833	3.872	3.803	3.823	3.090	506,760
2023-08-25	3.931	3.941	3.833	3.833	3.098	642,811
2023-08-24	4.098	4.098	3.901	3.951	3.193	523,448
2023-08-23	4.039	4.098	4.010	4.078	3.296	396,758
2023-08-22	3.970	4.039	3.911	4.010	3.241	703,155
2023-08-21	3.892	3.970	3.803	3.911	3.161	711,397
2023-08-18	3.803	3.901	3.734	3.882	3.137	739,483
2023-08-17	3.892	3.901	3.764	3.813	3.082	739,076
2023-08-16	3.931	3.990	3.862	3.862	3.122	554,586
2023-08-15	4.059	4.078	3.911	3.931	3.177	748,132
2023-08-14	4.275	4.275	4.029	4.059	3.280	1,299,971
2023-08-11	4.481	4.570	4.177	4.206	3.399	1,508,679
2023-08-10	4.326	4.587	4.326	4.587	3.707	2,094,231
2023-08-09	4.152	4.336	4.123	4.326	3.496	1,538,414
2023-08-08	3.940	4.287	3.805	4.152	3.356	1,768,218
2023-08-07	4.104	4.133	3.988	4.094	3.309	552,296
2023-08-04	4.191	4.229	4.027	4.104	3.317	850,865
2023-08-03	4.075	4.345	4.075	4.181	3.379	1,258,693
2023-08-02	4.075	4.114	4.046	4.065	3.286	542,561
2023-08-01	4.075	4.133	3.998	4.114	3.325	453,083
2023-07-31	4.056	4.142	3.969	4.075	3.294	842,166
2023-07-28	3.920	4.075	3.882	4.056	3.278	821,557
2023-07-27	3.901	3.978	3.834	3.940	3.184	1,751,027
2023-07-26	3.834	3.969	3.631	3.949	3.192	4,134,818
2023-07-25	3.949	4.056	3.949	4.007	3.239	467,686
2023-07-24	3.872	3.959	3.834	3.959	3.200	403,684
2023-07-21	3.756	3.891	3.718	3.872	3.130	535,830
2023-07-20	3.747	3.805	3.718	3.756	3.036	265,429
2023-07-19	3.814	3.814	3.660	3.776	3.052	676,777
2023-07-18	3.824	3.901	3.785	3.785	3.059	715,717
2023-07-17	3.834	3.843	3.708	3.824	3.091	1,370,954
2023-07-14	3.978	3.978	3.795	3.824	3.091	751,963
2023-07-13	4.036	4.085	3.930	3.988	3.223	940,861
2023-07-12	4.152	4.210	3.998	4.017	3.247	756,313
2023-07-11	4.171	4.171	3.949	4.142	3.348	646,020
2023-07-10	4.162	4.220	4.104	4.162	3.364	329,741
2023-07-07	3.998	4.171	3.969	4.171	3.372	823,732
2023-07-06	4.114	4.123	3.940	3.978	3.215	809,233
2023-07-05	4.036	4.181	3.949	4.123	3.332	1,146,431
2023-07-04	4.007	4.056	3.969	4.007	3.239	354,285
2023-07-03	3.920	4.075	3.872	4.007	3.239	1,200,387
2023-06-30	3.795	3.930	3.795	3.911	3.161	892,186
2023-06-29	3.650	3.785	3.553	3.785	3.059	1,540,174
2023-06-28	3.930	3.930	3.631	3.631	2.934	3,798,966
2023-06-27	4.123	4.171	3.949	3.959	3.200	1,230,109
2023-06-26	4.200	4.220	4.056	4.104	3.317	556,024
2023-06-23	4.152	4.229	4.056	4.210	3.403	766,255
2023-06-22	4.114	4.133	3.988	4.114	3.325	896,225
2023-06-21	4.142	4.191	4.085	4.171	3.372	790,903
2023-06-20	3.920	4.133	3.872	4.123	3.332	1,428,949
2023-06-19	3.814	3.930	3.785	3.920	3.169	711,264
2023-06-16	3.766	3.843	3.698	3.834	3.098	943,760
2023-06-15	3.525	3.766	3.525	3.766	3.044	1,260,764
2023-06-14	3.476	3.582	3.447	3.553	2.872	735,186
2023-06-13	3.592	3.621	3.428	3.476	2.810	998,441
2023-06-12	3.573	3.602	3.534	3.582	2.895	838,748
2023-06-09	3.525	3.563	3.515	3.563	2.880	690,241
2023-06-07	3.525	3.573	3.438	3.515	2.841	618,990

← NewerPage 14 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.