Empreendimentos Pague Menos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	6.450	6.760	6.450	6.730	6.730	3,580,800
2026-01-26	6.530	6.530	6.210	6.440	6.440	9,457,900
2026-01-23	6.220	6.430	6.080	6.430	6.430	4,506,700
2026-01-22	6.360	6.490	6.180	6.210	6.210	6,528,400
2026-01-21	6.280	6.400	6.260	6.360	6.360	4,670,500
2026-01-20	6.300	6.350	6.160	6.250	6.250	3,044,100
2026-01-19	6.360	6.450	6.300	6.340	6.340	1,919,000
2026-01-16	6.480	6.520	6.200	6.360	6.360	5,094,400
2026-01-15	6.570	6.630	6.400	6.460	6.460	3,152,800
2026-01-14	6.470	6.630	6.420	6.550	6.550	3,592,700
2026-01-13	6.400	6.520	6.280	6.450	6.450	2,847,400
2026-01-12	6.350	6.460	6.270	6.400	6.400	2,648,400
2026-01-09	6.420	6.570	6.350	6.350	6.350	3,281,200
2026-01-08	6.440	6.650	6.390	6.480	6.480	4,781,200
2026-01-07	6.670	6.670	6.350	6.440	6.440	4,794,700
2026-01-06	6.620	6.710	6.520	6.610	6.610	5,622,800
2026-01-05	6.250	6.570	6.140	6.570	6.570	6,355,900
2026-01-02	6.200	6.460	6.190	6.250	6.250	6,554,100
2025-12-30	5.900	6.090	5.900	6.090	6.090	2,564,200
2025-12-29	5.980	6.130	5.950	5.980	5.980	2,667,100
2025-12-26	5.890	6.050	5.820	6.030	6.030	2,596,800
2025-12-23	5.849	6.098	5.829	6.058	6.058	14,867,389
2025-12-22	6.347	6.347	5.769	5.879	5.621	6,651,942
2025-12-19	6.198	6.337	6.168	6.287	6.012	2,390,167
2025-12-18	6.058	6.307	6.058	6.258	5.983	2,797,326
2025-12-17	6.010	6.260	5.880	6.120	5.852	11,522,900
2025-12-16	6.480	6.510	6.000	6.020	5.756	5,257,400
2025-12-15	6.300	6.610	6.290	6.520	6.234	5,641,900
2025-12-12	6.210	6.500	6.140	6.300	6.024	6,434,800
2025-12-11	5.680	6.280	5.660	6.250	5.976	6,613,800
2025-12-10	5.630	5.790	5.600	5.700	5.450	2,567,900
2025-12-09	5.500	5.700	5.260	5.630	5.383	3,104,300
2025-12-08	5.550	5.690	5.430	5.510	5.269	4,368,700
2025-12-05	6.280	6.280	5.460	5.470	5.230	7,608,000
2025-12-04	6.090	6.310	6.050	6.280	6.005	5,604,000
2025-12-03	6.170	6.220	6.040	6.080	5.814	2,016,100
2025-12-02	5.900	6.150	5.790	6.150	5.880	9,914,700
2025-12-01	5.890	5.920	5.670	5.860	5.603	5,026,600
2025-11-28	5.500	5.960	5.490	5.890	5.632	7,427,000
2025-11-27	5.260	5.530	5.140	5.500	5.259	7,426,000
2025-11-26	4.970	5.190	4.930	5.190	4.963	3,418,200
2025-11-25	4.860	4.950	4.720	4.950	4.733	6,056,000
2025-11-24	4.790	4.920	4.790	4.850	4.637	856,000
2025-11-21	5.000	5.000	4.740	4.840	4.628	2,536,400
2025-11-19	5.000	5.100	4.950	5.000	4.781	2,005,800
2025-11-18	4.800	5.000	4.770	5.000	4.781	2,402,200
2025-11-17	4.900	4.970	4.810	4.860	4.647	2,397,600
2025-11-14	4.610	4.880	4.610	4.880	4.666	2,994,900
2025-11-13	4.600	4.820	4.570	4.650	4.446	4,360,400
2025-11-12	4.430	4.570	4.400	4.570	4.370	3,327,100
2025-11-11	4.430	4.470	4.350	4.450	4.255	1,597,000
2025-11-10	4.220	4.450	4.160	4.380	4.188	4,076,600
2025-11-07	4.180	4.220	4.100	4.220	4.035	1,421,800
2025-11-06	4.020	4.150	3.970	4.150	3.968	2,542,600
2025-11-05	3.830	4.040	3.820	4.020	3.844	3,167,100
2025-11-04	4.060	4.110	3.790	3.830	3.662	4,424,500
2025-11-03	3.890	4.020	3.840	3.970	3.796	3,202,400
2025-10-31	3.800	3.900	3.800	3.900	3.729	1,527,200
2025-10-30	3.800	3.880	3.760	3.840	3.672	2,069,700
2025-10-29	3.800	3.820	3.750	3.800	3.633	3,871,200

← NewerPage 4 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.