Empreendimentos Pague Menos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	3.389	3.515	3.370	3.496	2.825	1,277,852
2023-06-05	3.380	3.409	3.322	3.389	2.739	569,384
2023-06-02	3.418	3.505	3.360	3.409	2.755	968,201
2023-06-01	3.264	3.438	3.244	3.389	2.739	1,146,742
2023-05-31	3.158	3.312	3.129	3.273	2.646	874,685
2023-05-30	3.235	3.283	3.109	3.187	2.575	794,424
2023-05-29	3.206	3.283	3.196	3.244	2.622	969,651
2023-05-26	3.148	3.216	3.100	3.206	2.591	1,110,185
2023-05-25	3.051	3.225	3.032	3.109	2.513	1,987,666
2023-05-24	3.061	3.080	3.013	3.032	2.451	904,925
2023-05-23	3.061	3.129	3.013	3.051	2.466	959,191
2023-05-22	3.080	3.109	3.032	3.061	2.474	1,047,530
2023-05-19	3.061	3.129	3.032	3.051	2.466	1,569,793
2023-05-18	2.926	3.042	2.916	3.042	2.458	840,302
2023-05-17	2.849	2.955	2.829	2.955	2.388	1,206,912
2023-05-16	2.945	2.974	2.810	2.858	2.310	1,081,809
2023-05-15	2.955	2.993	2.897	2.964	2.396	898,400
2023-05-12	2.964	2.993	2.897	2.955	2.388	969,030
2023-05-11	2.945	3.032	2.916	2.993	2.419	1,584,395
2023-05-10	2.868	2.964	2.820	2.926	2.365	1,917,761
2023-05-09	2.839	2.887	2.723	2.849	2.302	3,630,056
2023-05-08	2.926	3.013	2.907	2.993	2.419	1,681,329
2023-05-05	2.820	2.935	2.820	2.897	2.341	1,254,757
2023-05-04	2.791	2.858	2.771	2.849	2.302	698,629
2023-05-03	2.887	2.897	2.733	2.771	2.240	894,568
2023-05-02	2.849	2.878	2.762	2.878	2.326	1,192,102
2023-04-28	2.762	2.849	2.704	2.839	2.295	899,022
2023-04-27	2.636	2.762	2.607	2.762	2.232	1,202,873
2023-04-26	2.713	2.762	2.636	2.655	2.146	1,110,185
2023-04-25	2.762	2.810	2.636	2.704	2.185	1,499,681
2023-04-24	2.559	2.791	2.530	2.771	2.240	3,944,471
2023-04-20	2.781	2.800	2.453	2.520	2.037	8,008,349
2023-04-19	2.868	2.868	2.742	2.742	2.216	1,208,983
2023-04-18	2.945	2.955	2.810	2.878	2.326	923,566
2023-04-17	3.013	3.042	2.935	2.935	2.373	612,880
2023-04-14	3.138	3.138	2.984	3.022	2.443	740,157
2023-04-13	3.100	3.138	3.013	3.138	2.536	600,142
2023-04-12	3.042	3.177	3.042	3.109	2.513	857,907
2023-04-11	2.800	3.042	2.791	3.042	2.458	1,646,222
2023-04-10	2.907	2.916	2.752	2.752	2.224	1,123,026
2023-04-06	2.964	2.974	2.868	2.887	2.334	682,888
2023-04-05	2.964	2.964	2.897	2.945	2.380	728,662
2023-04-04	2.907	2.993	2.868	2.964	2.396	774,126
2023-04-03	2.993	2.993	2.907	2.916	2.357	748,753
2023-03-31	3.080	3.080	2.964	2.993	2.419	538,211
2023-03-30	3.051	3.129	2.935	3.071	2.482	816,379
2023-03-29	3.071	3.080	2.955	3.013	2.435	751,135
2023-03-28	3.003	3.071	2.945	3.071	2.482	437,342
2023-03-27	2.984	3.022	2.926	2.993	2.419	457,329
2023-03-24	2.858	2.955	2.839	2.955	2.388	574,044
2023-03-23	3.061	3.061	2.771	2.849	2.302	1,373,336
2023-03-22	3.003	3.090	2.945	3.013	2.435	690,551
2023-03-21	3.032	3.061	2.993	3.022	2.443	314,517
2023-03-20	3.148	3.148	2.984	3.022	2.443	707,121
2023-03-17	3.158	3.158	3.090	3.119	2.521	550,432
2023-03-16	3.273	3.283	3.129	3.177	2.568	824,871
2023-03-15	3.360	3.360	3.206	3.244	2.622	1,133,900
2023-03-14	3.447	3.544	3.322	3.380	2.732	723,070
2023-03-13	3.370	3.467	3.216	3.467	2.802	1,103,349
2023-03-10	3.544	3.544	3.331	3.380	2.732	836,367

← NewerPage 15 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.