Empreendimentos Pague Menos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 4.541 | 4.703 | 4.416 | 4.464 | 3.455 | 521,703 |
| 2022-06-20 | 4.531 | 4.646 | 4.445 | 4.541 | 3.515 | 498,479 |
| 2022-06-17 | 4.464 | 4.598 | 4.388 | 4.521 | 3.500 | 1,006,270 |
| 2022-06-15 | 4.770 | 4.837 | 4.512 | 4.588 | 3.552 | 1,782,810 |
| 2022-06-14 | 4.961 | 4.980 | 4.636 | 4.694 | 3.633 | 1,261,629 |
| 2022-06-13 | 5.258 | 5.324 | 4.952 | 4.961 | 3.840 | 940,468 |
| 2022-06-10 | 5.525 | 5.525 | 5.305 | 5.391 | 4.173 | 852,593 |
| 2022-06-09 | 5.640 | 5.649 | 5.497 | 5.554 | 4.299 | 624,642 |
| 2022-06-08 | 5.822 | 5.822 | 5.602 | 5.640 | 4.366 | 1,003,340 |
| 2022-06-07 | 5.994 | 5.994 | 5.802 | 5.831 | 4.514 | 761,266 |
| 2022-06-06 | 6.060 | 6.070 | 5.860 | 5.994 | 4.639 | 1,010,140 |
| 2022-06-03 | 6.252 | 6.271 | 6.003 | 6.003 | 4.647 | 660,734 |
| 2022-06-02 | 6.309 | 6.414 | 6.271 | 6.271 | 4.854 | 744,424 |
| 2022-06-01 | 6.366 | 6.424 | 6.099 | 6.309 | 4.884 | 815,665 |
| 2022-05-31 | 6.634 | 6.644 | 6.309 | 6.405 | 4.958 | 1,005,119 |
| 2022-05-30 | 6.586 | 6.653 | 6.462 | 6.624 | 5.128 | 514,590 |
| 2022-05-27 | 6.433 | 6.538 | 6.328 | 6.519 | 5.046 | 543,358 |
| 2022-05-26 | 6.233 | 6.491 | 6.185 | 6.443 | 4.987 | 875,922 |
| 2022-05-25 | 6.127 | 6.271 | 6.013 | 6.223 | 4.817 | 575,160 |
| 2022-05-24 | 6.175 | 6.223 | 6.013 | 6.175 | 4.780 | 456,530 |
| 2022-05-23 | 6.099 | 6.347 | 6.099 | 6.175 | 4.780 | 1,272,091 |
| 2022-05-20 | 6.080 | 6.127 | 5.936 | 6.032 | 4.669 | 759,697 |
| 2022-05-19 | 6.051 | 6.080 | 5.936 | 6.032 | 4.669 | 660,943 |
| 2022-05-18 | 6.242 | 6.242 | 6.022 | 6.041 | 4.676 | 792,127 |
| 2022-05-17 | 6.433 | 6.538 | 6.204 | 6.271 | 4.854 | 1,061,714 |
| 2022-05-16 | 6.328 | 6.424 | 6.233 | 6.414 | 4.965 | 672,346 |
| 2022-05-13 | 6.443 | 6.558 | 6.328 | 6.395 | 4.950 | 1,170,616 |
| 2022-05-12 | 6.233 | 6.347 | 6.147 | 6.347 | 4.913 | 755,722 |
| 2022-05-11 | 6.548 | 6.548 | 6.204 | 6.233 | 4.824 | 758,547 |
| 2022-05-10 | 6.529 | 6.711 | 6.443 | 6.481 | 5.017 | 832,926 |
| 2022-05-09 | 6.433 | 6.883 | 6.242 | 6.548 | 5.069 | 3,370,832 |
| 2022-05-06 | 7.016 | 7.016 | 6.567 | 6.596 | 5.106 | 2,074,470 |
| 2022-05-05 | 7.036 | 7.102 | 6.816 | 6.997 | 5.416 | 1,075,000 |
| 2022-05-04 | 7.074 | 7.294 | 6.940 | 7.064 | 5.468 | 2,308,280 |
| 2022-05-03 | 7.638 | 7.638 | 7.016 | 7.102 | 5.498 | 2,103,343 |
| 2022-05-02 | 7.752 | 7.781 | 7.466 | 7.590 | 5.875 | 857,092 |
| 2022-04-29 | 7.972 | 8.097 | 7.714 | 7.762 | 6.008 | 752,897 |
| 2022-04-28 | 7.838 | 7.982 | 7.695 | 7.982 | 6.178 | 588,655 |
| 2022-04-27 | 7.982 | 8.087 | 7.810 | 7.886 | 6.104 | 447,428 |
| 2022-04-26 | 7.953 | 8.039 | 7.800 | 7.982 | 6.178 | 612,298 |
| 2022-04-25 | 7.791 | 7.991 | 7.638 | 7.982 | 6.178 | 473,895 |
| 2022-04-22 | 7.915 | 7.991 | 7.714 | 7.810 | 6.045 | 763,254 |
| 2022-04-20 | 8.077 | 8.230 | 7.944 | 7.953 | 6.156 | 1,974,670 |
| 2022-04-19 | 7.963 | 8.173 | 7.819 | 8.173 | 6.326 | 569,616 |
| 2022-04-18 | 8.068 | 8.125 | 7.953 | 7.982 | 6.178 | 368,341 |
| 2022-04-14 | 8.288 | 8.288 | 8.087 | 8.116 | 6.282 | 388,113 |
| 2022-04-13 | 8.336 | 8.460 | 8.221 | 8.278 | 6.408 | 650,377 |
| 2022-04-12 | 8.747 | 8.852 | 8.383 | 8.422 | 6.519 | 815,142 |
| 2022-04-11 | 8.508 | 8.661 | 8.422 | 8.641 | 6.689 | 856,569 |
| 2022-04-08 | 8.718 | 8.794 | 8.479 | 8.575 | 6.637 | 640,648 |
| 2022-04-07 | 8.804 | 8.804 | 8.575 | 8.756 | 6.778 | 731,870 |
| 2022-04-06 | 9.244 | 9.291 | 8.718 | 8.804 | 6.815 | 817,339 |
| 2022-04-05 | 9.550 | 9.645 | 9.167 | 9.253 | 7.163 | 976,350 |
| 2022-04-04 | 9.387 | 9.559 | 9.339 | 9.540 | 7.384 | 467,618 |
| 2022-04-01 | 9.225 | 9.435 | 9.148 | 9.387 | 7.266 | 795,475 |
| 2022-03-31 | 9.454 | 9.559 | 9.205 | 9.225 | 7.140 | 672,659 |
| 2022-03-30 | 9.464 | 9.540 | 9.358 | 9.454 | 7.318 | 1,080,126 |
| 2022-03-29 | 9.033 | 9.377 | 8.871 | 9.368 | 7.251 | 1,633,318 |
| 2022-03-28 | 9.062 | 9.139 | 8.957 | 9.033 | 6.992 | 772,355 |
| 2022-03-25 | 9.167 | 9.215 | 9.024 | 9.033 | 6.992 | 861,486 |
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.