Empreendimentos Pague Menos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	3.457	3.582	3.438	3.525	2.849	1,079,737
2023-03-08	3.389	3.544	3.360	3.496	2.825	2,280,021
2023-03-07	3.428	3.592	3.273	3.380	2.732	4,342,356
2023-03-06	3.225	3.293	3.129	3.254	2.630	1,009,937
2023-03-03	3.283	3.331	3.206	3.225	2.607	560,995
2023-03-02	3.331	3.331	3.206	3.254	2.630	667,768
2023-03-01	3.380	3.399	3.264	3.322	2.685	547,014
2023-02-28	3.360	3.428	3.331	3.380	2.732	639,495
2023-02-27	3.409	3.409	3.331	3.360	2.716	457,537
2023-02-24	3.505	3.525	3.380	3.380	2.732	558,406
2023-02-23	3.582	3.602	3.457	3.476	2.810	617,747
2023-02-22	3.611	3.766	3.515	3.582	2.895	718,513
2023-02-17	3.602	3.689	3.544	3.650	2.950	414,351
2023-02-16	3.650	3.660	3.457	3.650	2.950	876,859
2023-02-15	3.505	3.602	3.409	3.544	2.864	630,175
2023-02-14	3.505	3.573	3.447	3.476	2.810	359,463
2023-02-13	3.563	3.602	3.447	3.505	2.833	726,384
2023-02-10	3.544	3.621	3.525	3.544	2.864	318,453
2023-02-09	3.611	3.669	3.544	3.553	2.872	555,610
2023-02-08	3.650	3.708	3.582	3.640	2.942	636,802
2023-02-07	3.718	3.737	3.631	3.650	2.950	500,618
2023-02-06	3.814	3.814	3.689	3.718	3.005	808,405
2023-02-03	3.978	4.007	3.795	3.814	3.083	774,126
2023-02-02	3.998	4.114	3.940	3.978	3.215	701,529
2023-02-01	4.007	4.085	3.969	4.046	3.270	594,342
2023-01-31	4.104	4.123	3.978	4.046	3.270	924,394
2023-01-30	4.258	4.278	4.036	4.094	3.309	1,363,601
2023-01-27	4.416	4.550	4.388	4.445	3.593	1,179,299
2023-01-26	4.378	4.445	4.311	4.397	3.404	868,599
2023-01-25	4.235	4.388	4.177	4.311	3.337	1,389,989
2023-01-24	4.168	4.235	4.120	4.235	3.278	564,281
2023-01-23	4.091	4.168	4.082	4.130	3.196	689,816
2023-01-20	4.091	4.110	4.034	4.082	3.159	620,562
2023-01-19	4.063	4.139	4.034	4.091	3.167	537,395
2023-01-18	4.110	4.206	4.072	4.091	3.167	729,987
2023-01-17	4.072	4.139	4.044	4.082	3.159	478,289
2023-01-16	3.929	4.110	3.929	4.063	3.145	738,252
2023-01-13	4.187	4.206	4.063	4.110	3.182	615,436
2023-01-12	4.321	4.330	4.168	4.177	3.233	872,470
2023-01-11	4.225	4.311	4.139	4.292	3.322	661,884
2023-01-10	4.168	4.244	4.063	4.206	3.256	1,289,875
2023-01-09	4.139	4.168	4.015	4.101	3.174	496,387
2023-01-06	4.120	4.263	4.024	4.139	3.204	819,954
2023-01-05	3.938	4.120	3.929	4.120	3.189	871,319
2023-01-04	3.958	3.996	3.881	3.967	3.071	691,071
2023-01-03	4.005	4.110	3.948	3.958	3.063	608,113
2023-01-02	4.158	4.196	3.900	4.110	3.182	631,337
2022-12-29	4.072	4.283	4.063	4.187	3.241	913,792
2022-12-28	4.005	4.101	3.900	4.072	3.152	344,489
2022-12-27	3.967	4.072	3.929	4.005	3.100	657,386
2022-12-26	3.996	4.005	3.900	3.958	3.063	715,237
2022-12-23	3.824	4.072	3.824	3.948	3.056	723,397
2022-12-22	3.996	4.044	3.785	3.824	2.960	588,237
2022-12-21	3.747	4.005	3.747	3.977	3.078	825,080
2022-12-20	3.632	3.824	3.546	3.776	2.923	970,701
2022-12-19	3.489	3.699	3.451	3.632	2.812	790,453
2022-12-16	3.719	3.719	3.451	3.451	2.671	862,741
2022-12-15	3.546	3.719	3.527	3.719	2.878	1,009,722
2022-12-14	3.594	3.632	3.460	3.518	2.723	634,894
2022-12-13	3.699	3.728	3.489	3.604	2.790	953,649

← NewerPage 16 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.