Empreendimentos Pague Menos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.430 | 3.500 | 3.380 | 3.480 | 3.480 | 7,329,200 |
| 2026-07-21 | 3.400 | 3.450 | 3.350 | 3.420 | 3.420 | 3,184,500 |
| 2026-07-20 | 3.430 | 3.510 | 3.400 | 3.400 | 3.400 | 1,943,300 |
| 2026-07-17 | 3.470 | 3.510 | 3.420 | 3.440 | 3.440 | 2,748,900 |
| 2026-07-16 | 3.530 | 3.580 | 3.460 | 3.490 | 3.490 | 5,676,600 |
| 2026-07-15 | 3.620 | 3.620 | 3.500 | 3.530 | 3.530 | 3,683,300 |
| 2026-07-14 | 3.580 | 3.640 | 3.500 | 3.630 | 3.630 | 4,541,400 |
| 2026-07-13 | 3.750 | 3.750 | 3.500 | 3.540 | 3.540 | 5,964,200 |
| 2026-07-10 | 3.730 | 3.850 | 3.730 | 3.750 | 3.750 | 2,729,300 |
| 2026-07-09 | 3.610 | 3.720 | 3.580 | 3.660 | 3.660 | 4,778,700 |
| 2026-07-08 | 3.690 | 3.710 | 3.600 | 3.600 | 3.600 | 4,921,400 |
| 2026-07-07 | 3.700 | 3.740 | 3.650 | 3.710 | 3.710 | 2,431,500 |
| 2026-07-06 | 3.720 | 3.750 | 3.630 | 3.690 | 3.690 | 1,489,600 |
| 2026-07-03 | 3.670 | 3.800 | 3.620 | 3.730 | 3.730 | 3,686,800 |
| 2026-07-02 | 3.690 | 3.770 | 3.650 | 3.660 | 3.660 | 6,768,200 |
| 2026-07-01 | 3.600 | 3.650 | 3.540 | 3.600 | 3.600 | 5,584,500 |
| 2026-06-30 | 3.670 | 3.670 | 3.530 | 3.610 | 3.610 | 4,798,900 |
| 2026-06-29 | 3.760 | 3.790 | 3.680 | 3.690 | 3.690 | 2,330,300 |
| 2026-06-26 | 3.790 | 3.850 | 3.760 | 3.770 | 3.770 | 3,973,600 |
| 2026-06-25 | 3.810 | 3.850 | 3.780 | 3.810 | 3.810 | 3,027,800 |
| 2026-06-24 | 3.670 | 3.800 | 3.640 | 3.780 | 3.780 | 12,144,300 |
| 2026-06-23 | 3.650 | 3.720 | 3.610 | 3.680 | 3.680 | 3,096,900 |
| 2026-06-22 | 3.700 | 3.780 | 3.660 | 3.670 | 3.670 | 3,967,400 |
| 2026-06-19 | 3.710 | 3.780 | 3.710 | 3.730 | 3.730 | 7,421,800 |
| 2026-06-18 | 3.880 | 3.920 | 3.720 | 3.720 | 3.720 | 5,421,500 |
| 2026-06-17 | 3.990 | 4.090 | 3.890 | 3.890 | 3.890 | 3,835,500 |
| 2026-06-16 | 3.840 | 3.950 | 3.840 | 3.930 | 3.930 | 3,188,500 |
| 2026-06-15 | 4.030 | 4.140 | 3.860 | 3.860 | 3.860 | 3,612,800 |
| 2026-06-12 | 3.960 | 4.100 | 3.890 | 3.910 | 3.910 | 6,149,400 |
| 2026-06-11 | 3.980 | 4.040 | 3.850 | 3.980 | 3.980 | 7,154,800 |
| 2026-06-10 | 4.040 | 4.040 | 3.930 | 3.970 | 3.970 | 3,517,900 |
| 2026-06-09 | 3.950 | 4.100 | 3.930 | 4.050 | 4.050 | 5,830,900 |
| 2026-06-08 | 3.880 | 3.970 | 3.860 | 3.920 | 3.920 | 4,127,600 |
| 2026-06-05 | 4.040 | 4.040 | 3.830 | 3.940 | 3.940 | 7,335,200 |
| 2026-06-03 | 4.160 | 4.180 | 3.940 | 4.040 | 4.040 | 5,177,000 |
| 2026-06-02 | 4.100 | 4.250 | 4.090 | 4.240 | 4.240 | 3,743,100 |
| 2026-06-01 | 4.270 | 4.300 | 4.100 | 4.100 | 4.100 | 6,537,300 |
| 2026-05-29 | 4.400 | 4.420 | 4.170 | 4.270 | 4.270 | 6,644,200 |
| 2026-05-28 | 4.500 | 4.590 | 4.420 | 4.420 | 4.420 | 5,720,400 |
| 2026-05-27 | 4.450 | 4.590 | 4.440 | 4.500 | 4.500 | 3,691,800 |
| 2026-05-26 | 4.510 | 4.510 | 4.370 | 4.450 | 4.450 | 2,538,000 |
| 2026-05-25 | 4.380 | 4.520 | 4.380 | 4.510 | 4.510 | 3,510,500 |
| 2026-05-22 | 4.590 | 4.590 | 4.350 | 4.380 | 4.380 | 4,740,600 |
| 2026-05-21 | 4.710 | 4.710 | 4.530 | 4.610 | 4.610 | 3,436,700 |
| 2026-05-20 | 4.590 | 4.820 | 4.570 | 4.720 | 4.720 | 3,439,200 |
| 2026-05-19 | 4.570 | 4.620 | 4.470 | 4.550 | 4.550 | 3,624,500 |
| 2026-05-18 | 4.680 | 4.710 | 4.570 | 4.630 | 4.630 | 1,863,300 |
| 2026-05-15 | 4.660 | 4.730 | 4.580 | 4.700 | 4.700 | 2,954,800 |
| 2026-05-14 | 4.750 | 4.790 | 4.690 | 4.750 | 4.750 | 3,958,800 |
| 2026-05-13 | 4.940 | 4.940 | 4.670 | 4.720 | 4.720 | 5,681,000 |
| 2026-05-12 | 5.000 | 5.060 | 4.900 | 4.940 | 4.940 | 7,544,000 |
| 2026-05-11 | 5.080 | 5.080 | 4.940 | 5.020 | 5.020 | 5,866,700 |
| 2026-05-08 | 5.050 | 5.190 | 5.030 | 5.100 | 5.100 | 5,844,900 |
| 2026-05-07 | 5.240 | 5.250 | 4.970 | 5.010 | 5.010 | 9,659,900 |
| 2026-05-06 | 5.440 | 5.510 | 5.200 | 5.270 | 5.270 | 7,850,200 |
| 2026-05-05 | 5.600 | 5.700 | 5.290 | 5.330 | 5.330 | 9,358,100 |
| 2026-05-04 | 5.600 | 5.600 | 5.350 | 5.390 | 5.390 | 3,914,100 |
| 2026-04-30 | 5.520 | 5.570 | 5.370 | 5.560 | 5.560 | 5,348,500 |
| 2026-04-29 | 5.540 | 5.580 | 5.380 | 5.440 | 5.440 | 5,046,300 |
| 2026-04-28 | 5.590 | 5.600 | 5.490 | 5.530 | 5.530 | 5,329,200 |
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.