Empreendimentos Pague Menos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 3.824 | 3.900 | 3.642 | 3.680 | 2.849 | 619,516 |
| 2022-12-09 | 3.919 | 3.986 | 3.814 | 3.824 | 2.960 | 434,875 |
| 2022-12-08 | 3.986 | 3.986 | 3.824 | 3.919 | 3.034 | 698,708 |
| 2022-12-07 | 3.900 | 4.044 | 3.900 | 4.005 | 3.100 | 383,824 |
| 2022-12-06 | 4.063 | 4.072 | 3.900 | 4.005 | 3.100 | 900,088 |
| 2022-12-05 | 4.225 | 4.225 | 3.996 | 4.044 | 3.130 | 380,371 |
| 2022-12-02 | 4.168 | 4.235 | 3.948 | 4.206 | 3.256 | 486,240 |
| 2022-12-01 | 4.378 | 4.378 | 4.120 | 4.139 | 3.204 | 603,720 |
| 2022-11-30 | 4.225 | 4.378 | 4.149 | 4.378 | 3.389 | 547,020 |
| 2022-11-29 | 4.130 | 4.196 | 4.044 | 4.196 | 3.248 | 500,572 |
| 2022-11-28 | 4.330 | 4.330 | 4.082 | 4.101 | 3.174 | 411,860 |
| 2022-11-25 | 4.416 | 4.455 | 4.216 | 4.283 | 3.315 | 465,945 |
| 2022-11-24 | 4.158 | 4.445 | 4.158 | 4.416 | 3.418 | 532,374 |
| 2022-11-23 | 4.206 | 4.206 | 4.024 | 4.158 | 3.219 | 639,602 |
| 2022-11-22 | 4.474 | 4.493 | 4.168 | 4.206 | 3.256 | 518,670 |
| 2022-11-21 | 4.369 | 4.502 | 4.283 | 4.445 | 3.441 | 708,332 |
| 2022-11-18 | 4.359 | 4.541 | 4.235 | 4.397 | 3.404 | 862,427 |
| 2022-11-17 | 4.397 | 4.407 | 4.120 | 4.340 | 3.359 | 720,258 |
| 2022-11-16 | 4.636 | 4.722 | 4.359 | 4.445 | 3.441 | 705,089 |
| 2022-11-14 | 4.541 | 4.780 | 4.474 | 4.694 | 3.633 | 874,981 |
| 2022-11-11 | 4.971 | 4.971 | 4.502 | 4.502 | 3.485 | 1,017,986 |
| 2022-11-10 | 5.114 | 5.114 | 4.665 | 4.751 | 3.677 | 1,717,636 |
| 2022-11-09 | 5.410 | 5.449 | 5.133 | 5.143 | 3.981 | 1,112,347 |
| 2022-11-08 | 5.812 | 5.812 | 5.372 | 5.458 | 4.225 | 1,640,327 |
| 2022-11-07 | 6.070 | 6.070 | 5.688 | 5.735 | 4.440 | 956,683 |
| 2022-11-04 | 6.070 | 6.156 | 5.974 | 6.022 | 4.662 | 409,454 |
| 2022-11-03 | 5.908 | 6.060 | 5.764 | 6.022 | 4.662 | 759,174 |
| 2022-11-01 | 5.974 | 6.003 | 5.745 | 5.955 | 4.610 | 724,234 |
| 2022-10-31 | 5.410 | 5.927 | 5.401 | 5.927 | 4.588 | 726,221 |
| 2022-10-28 | 5.535 | 5.630 | 5.449 | 5.611 | 4.343 | 411,023 |
| 2022-10-27 | 5.468 | 5.669 | 5.410 | 5.535 | 4.284 | 533,629 |
| 2022-10-26 | 5.669 | 5.697 | 5.401 | 5.458 | 4.225 | 472,221 |
| 2022-10-25 | 5.850 | 5.860 | 5.669 | 5.669 | 4.388 | 502,873 |
| 2022-10-24 | 5.831 | 5.850 | 5.649 | 5.822 | 4.506 | 546,183 |
| 2022-10-21 | 5.516 | 5.898 | 5.468 | 5.850 | 4.528 | 687,724 |
| 2022-10-20 | 5.697 | 5.697 | 5.477 | 5.497 | 4.255 | 528,922 |
| 2022-10-19 | 5.745 | 5.745 | 5.506 | 5.640 | 4.366 | 486,658 |
| 2022-10-18 | 5.841 | 5.898 | 5.630 | 5.735 | 4.440 | 539,069 |
| 2022-10-17 | 5.908 | 5.965 | 5.822 | 5.822 | 4.506 | 394,390 |
| 2022-10-14 | 5.936 | 6.041 | 5.745 | 5.879 | 4.551 | 693,687 |
| 2022-10-13 | 5.898 | 6.003 | 5.793 | 5.936 | 4.595 | 467,932 |
| 2022-10-11 | 5.936 | 6.051 | 5.793 | 5.974 | 4.625 | 388,322 |
| 2022-10-10 | 6.003 | 6.032 | 5.898 | 5.955 | 4.610 | 310,281 |
| 2022-10-07 | 6.127 | 6.127 | 5.974 | 5.994 | 4.639 | 562,398 |
| 2022-10-06 | 6.060 | 6.147 | 5.888 | 6.080 | 4.706 | 1,156,075 |
| 2022-10-05 | 5.984 | 6.041 | 5.831 | 6.041 | 4.676 | 686,364 |
| 2022-10-04 | 6.166 | 6.233 | 5.850 | 5.984 | 4.632 | 1,091,215 |
| 2022-10-03 | 5.573 | 6.127 | 5.535 | 6.089 | 4.713 | 2,163,287 |
| 2022-09-30 | 5.277 | 5.420 | 5.191 | 5.382 | 4.166 | 816,711 |
| 2022-09-29 | 5.401 | 5.449 | 5.210 | 5.286 | 4.092 | 736,473 |
| 2022-09-28 | 5.229 | 5.487 | 5.181 | 5.449 | 4.218 | 741,495 |
| 2022-09-27 | 5.544 | 5.544 | 5.200 | 5.229 | 4.047 | 948,000 |
| 2022-09-26 | 5.640 | 5.678 | 5.382 | 5.430 | 4.203 | 1,004,282 |
| 2022-09-23 | 5.114 | 5.716 | 5.057 | 5.640 | 4.366 | 4,076,549 |
| 2022-09-22 | 5.172 | 5.277 | 5.105 | 5.114 | 3.959 | 2,288,717 |
| 2022-09-21 | 4.990 | 5.191 | 4.990 | 5.124 | 3.966 | 1,433,613 |
| 2022-09-20 | 5.009 | 5.114 | 4.933 | 5.009 | 3.877 | 1,557,056 |
| 2022-09-19 | 4.885 | 4.999 | 4.799 | 4.999 | 3.870 | 1,264,872 |
| 2022-09-16 | 4.665 | 5.009 | 4.608 | 4.894 | 3.788 | 1,928,326 |
| 2022-09-15 | 4.770 | 4.808 | 4.445 | 4.703 | 3.640 | 1,969,962 |
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.