Empreendimentos Pague Menos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.720	5.740	5.620	5.660	5.660	4,203,600
2026-04-24	5.630	5.760	5.560	5.700	5.700	3,778,700
2026-04-23	5.750	5.910	5.590	5.590	5.590	4,593,400
2026-04-22	5.790	5.910	5.690	5.720	5.720	3,262,500
2026-04-20	5.720	5.810	5.640	5.790	5.790	2,442,900
2026-04-17	5.760	5.950	5.680	5.720	5.720	7,994,500
2026-04-16	5.900	6.030	5.630	5.670	5.670	3,651,600
2026-04-15	5.850	5.890	5.780	5.890	5.890	4,372,000
2026-04-14	5.870	6.000	5.830	5.870	5.870	5,265,100
2026-04-13	5.770	5.900	5.750	5.870	5.870	4,777,000
2026-04-10	5.850	5.930	5.770	5.860	5.860	3,708,000
2026-04-09	5.770	5.960	5.720	5.840	5.840	5,249,700
2026-04-08	5.910	5.990	5.760	5.820	5.820	8,071,100
2026-04-07	5.660	5.690	5.500	5.630	5.630	5,102,300
2026-04-06	5.810	5.820	5.590	5.690	5.690	5,437,300
2026-04-02	5.940	5.970	5.690	5.790	5.790	6,867,500
2026-04-01	6.230	6.300	5.950	5.990	5.990	35,060,300
2026-03-31	6.180	6.280	6.000	6.210	6.210	6,934,400
2026-03-30	6.170	6.290	6.000	6.130	6.130	3,369,000
2026-03-27	6.230	6.260	6.060	6.120	6.120	4,299,300
2026-03-26	6.410	6.440	6.230	6.300	6.300	2,470,200
2026-03-25	6.320	6.550	6.270	6.510	6.510	3,902,500
2026-03-24	6.230	6.320	6.030	6.300	6.300	3,833,100
2026-03-23	6.080	6.350	6.080	6.320	6.320	3,648,600
2026-03-20	6.110	6.140	5.920	5.990	5.990	14,613,300
2026-03-19	6.000	6.160	5.790	6.150	6.150	5,242,000
2026-03-18	6.070	6.200	6.050	6.100	6.100	2,634,600
2026-03-17	6.200	6.260	6.090	6.170	6.170	3,236,100
2026-03-16	6.120	6.290	6.120	6.160	6.160	3,460,700
2026-03-13	6.100	6.330	5.960	6.040	6.040	6,971,800
2026-03-12	6.440	6.440	6.020	6.110	6.110	8,958,100
2026-03-11	6.500	6.700	6.310	6.420	6.420	10,117,600
2026-03-10	6.260	6.590	6.240	6.550	6.550	9,013,900
2026-03-09	6.200	6.240	5.940	6.230	6.230	16,467,000
2026-03-06	6.480	6.480	6.140	6.200	6.200	4,522,700
2026-03-05	6.560	6.570	6.280	6.440	6.440	6,311,600
2026-03-04	6.440	6.710	6.440	6.620	6.620	18,546,300
2026-03-03	6.580	6.580	6.140	6.370	6.370	12,361,800
2026-03-02	7.000	7.090	6.570	6.820	6.820	6,121,900
2026-02-27	6.770	7.200	6.580	6.970	6.970	5,189,600
2026-02-26	7.300	7.430	7.160	7.200	7.200	3,355,900
2026-02-25	7.400	7.470	7.240	7.290	7.290	2,696,200
2026-02-24	7.500	7.600	7.150	7.400	7.400	3,109,600
2026-02-23	7.540	7.540	7.370	7.470	7.470	3,104,700
2026-02-20	7.330	7.620	7.050	7.540	7.540	5,815,400
2026-02-19	7.250	7.550	7.210	7.400	7.400	3,181,100
2026-02-18	7.180	7.300	7.100	7.250	7.250	2,520,300
2026-02-13	6.930	7.220	6.880	7.180	7.180	4,205,000
2026-02-12	6.740	7.090	6.670	7.000	7.000	7,746,000
2026-02-11	6.700	6.810	6.550	6.750	6.750	7,980,300
2026-02-10	6.450	6.720	6.420	6.610	6.610	8,825,000
2026-02-09	6.320	6.450	6.080	6.450	6.450	20,193,900
2026-02-06	6.310	6.400	6.110	6.320	6.320	9,437,600
2026-02-05	6.620	6.670	6.280	6.350	6.350	6,204,400
2026-02-04	6.810	6.820	6.400	6.560	6.560	3,769,200
2026-02-03	6.990	7.000	6.700	6.800	6.800	4,944,000
2026-02-02	6.490	6.890	6.490	6.850	6.850	4,821,000
2026-01-30	6.530	6.700	6.440	6.560	6.560	3,508,800
2026-01-29	6.890	6.910	6.290	6.560	6.560	4,818,400
2026-01-28	6.750	6.900	6.740	6.830	6.830	2,539,900

← NewerPage 3 of 5 · 247 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.