Empreendimentos Pague Menos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.890 | 3.890 | 3.720 | 3.770 | 3.605 | 2,844,700 |
| 2025-10-27 | 3.860 | 3.910 | 3.800 | 3.870 | 3.700 | 1,055,300 |
| 2025-10-24 | 3.880 | 3.950 | 3.830 | 3.870 | 3.700 | 1,429,500 |
| 2025-10-23 | 3.880 | 3.890 | 3.800 | 3.890 | 3.720 | 1,657,800 |
| 2025-10-22 | 3.840 | 3.930 | 3.840 | 3.860 | 3.691 | 1,482,100 |
| 2025-10-21 | 3.830 | 3.940 | 3.780 | 3.840 | 3.672 | 4,206,600 |
| 2025-10-20 | 3.760 | 3.900 | 3.740 | 3.830 | 3.662 | 2,724,400 |
| 2025-10-17 | 3.720 | 3.760 | 3.680 | 3.760 | 3.595 | 1,996,700 |
| 2025-10-16 | 3.680 | 3.780 | 3.620 | 3.750 | 3.586 | 5,137,200 |
| 2025-10-15 | 3.530 | 3.680 | 3.530 | 3.650 | 3.490 | 18,929,300 |
| 2025-10-14 | 3.510 | 3.580 | 3.490 | 3.550 | 3.394 | 2,081,400 |
| 2025-10-13 | 3.500 | 3.570 | 3.480 | 3.510 | 3.356 | 1,611,000 |
| 2025-10-10 | 3.640 | 3.640 | 3.490 | 3.500 | 3.347 | 2,068,200 |
| 2025-10-09 | 3.650 | 3.690 | 3.590 | 3.590 | 3.433 | 1,124,600 |
| 2025-10-08 | 3.560 | 3.660 | 3.550 | 3.620 | 3.461 | 1,757,700 |
| 2025-10-07 | 3.600 | 3.630 | 3.540 | 3.580 | 3.423 | 1,440,200 |
| 2025-10-06 | 3.560 | 3.700 | 3.560 | 3.620 | 3.461 | 1,998,700 |
| 2025-10-03 | 3.590 | 3.640 | 3.570 | 3.600 | 3.442 | 3,562,800 |
| 2025-10-02 | 3.590 | 3.600 | 3.530 | 3.600 | 3.442 | 4,203,300 |
| 2025-10-01 | 3.570 | 3.700 | 3.570 | 3.600 | 3.442 | 6,510,800 |
| 2025-09-30 | 3.620 | 3.630 | 3.550 | 3.600 | 3.442 | 1,707,200 |
| 2025-09-29 | 3.610 | 3.650 | 3.570 | 3.620 | 3.461 | 1,119,500 |
| 2025-09-26 | 3.600 | 3.630 | 3.510 | 3.610 | 3.452 | 1,117,700 |
| 2025-09-25 | 3.580 | 3.630 | 3.550 | 3.580 | 3.423 | 1,398,100 |
| 2025-09-24 | 3.680 | 3.690 | 3.570 | 3.580 | 3.423 | 1,829,700 |
| 2025-09-23 | 3.580 | 3.670 | 3.580 | 3.650 | 3.490 | 1,137,600 |
| 2025-09-22 | 3.660 | 3.660 | 3.550 | 3.570 | 3.414 | 1,384,900 |
| 2025-09-19 | 3.650 | 3.690 | 3.570 | 3.610 | 3.452 | 2,190,600 |
| 2025-09-18 | 3.650 | 3.720 | 3.580 | 3.640 | 3.480 | 1,335,500 |
| 2025-09-17 | 3.600 | 3.690 | 3.560 | 3.650 | 3.490 | 1,766,100 |
| 2025-09-16 | 3.650 | 3.710 | 3.550 | 3.570 | 3.414 | 1,570,300 |
| 2025-09-15 | 3.720 | 3.790 | 3.640 | 3.650 | 3.490 | 1,469,300 |
| 2025-09-12 | 3.920 | 3.970 | 3.770 | 3.820 | 3.653 | 1,219,800 |
| 2025-09-11 | 3.860 | 3.990 | 3.860 | 3.980 | 3.806 | 615,600 |
| 2025-09-10 | 3.880 | 3.950 | 3.860 | 3.880 | 3.710 | 693,300 |
| 2025-09-09 | 3.780 | 3.900 | 3.780 | 3.890 | 3.720 | 721,100 |
| 2025-09-08 | 3.850 | 3.860 | 3.760 | 3.800 | 3.633 | 879,800 |
| 2025-09-05 | 3.820 | 3.870 | 3.760 | 3.830 | 3.662 | 1,557,300 |
| 2025-09-04 | 3.650 | 3.920 | 3.630 | 3.780 | 3.614 | 3,051,200 |
| 2025-09-03 | 3.540 | 3.610 | 3.520 | 3.580 | 3.423 | 1,551,900 |
| 2025-09-02 | 3.540 | 3.600 | 3.440 | 3.570 | 3.414 | 1,827,200 |
| 2025-09-01 | 3.660 | 3.660 | 3.530 | 3.540 | 3.385 | 2,209,500 |
| 2025-08-29 | 3.800 | 3.940 | 3.600 | 3.620 | 3.461 | 5,792,300 |
| 2025-08-28 | 3.700 | 3.840 | 3.680 | 3.760 | 3.595 | 1,184,800 |
| 2025-08-27 | 3.580 | 3.700 | 3.570 | 3.660 | 3.500 | 420,500 |
| 2025-08-26 | 3.630 | 3.690 | 3.590 | 3.600 | 3.442 | 501,500 |
| 2025-08-25 | 3.720 | 3.750 | 3.630 | 3.650 | 3.490 | 681,600 |
| 2025-08-22 | 3.570 | 3.700 | 3.570 | 3.700 | 3.538 | 527,200 |
| 2025-08-21 | 3.570 | 3.580 | 3.510 | 3.560 | 3.404 | 845,000 |
| 2025-08-20 | 3.560 | 3.610 | 3.540 | 3.580 | 3.423 | 498,800 |
| 2025-08-19 | 3.640 | 3.660 | 3.570 | 3.580 | 3.423 | 580,900 |
| 2025-08-18 | 3.650 | 3.710 | 3.620 | 3.680 | 3.519 | 406,700 |
| 2025-08-15 | 3.590 | 3.650 | 3.530 | 3.630 | 3.471 | 779,800 |
| 2025-08-14 | 3.680 | 3.700 | 3.580 | 3.580 | 3.423 | 900,300 |
| 2025-08-13 | 3.770 | 3.780 | 3.640 | 3.680 | 3.519 | 783,400 |
| 2025-08-12 | 3.770 | 3.810 | 3.690 | 3.780 | 3.614 | 936,000 |
| 2025-08-11 | 3.710 | 3.870 | 3.710 | 3.760 | 3.595 | 670,400 |
| 2025-08-08 | 3.940 | 3.960 | 3.810 | 3.820 | 3.653 | 630,200 |
| 2025-08-07 | 3.940 | 4.020 | 3.860 | 3.910 | 3.739 | 841,600 |
| 2025-08-06 | 3.920 | 3.980 | 3.850 | 3.930 | 3.758 | 976,700 |
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.