Empreendimentos Pague Menos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.070 | 4.100 | 3.720 | 3.870 | 3.700 | 3,393,500 |
| 2025-08-04 | 3.990 | 4.010 | 3.850 | 3.900 | 3.729 | 954,700 |
| 2025-08-01 | 3.890 | 3.990 | 3.840 | 3.920 | 3.748 | 1,865,800 |
| 2025-07-31 | 3.580 | 3.930 | 3.570 | 3.930 | 3.758 | 2,753,700 |
| 2025-07-30 | 3.510 | 3.700 | 3.500 | 3.650 | 3.490 | 1,145,000 |
| 2025-07-29 | 3.450 | 3.570 | 3.450 | 3.570 | 3.414 | 1,575,200 |
| 2025-07-28 | 3.430 | 3.510 | 3.340 | 3.500 | 3.347 | 779,000 |
| 2025-07-25 | 3.460 | 3.540 | 3.450 | 3.480 | 3.328 | 277,300 |
| 2025-07-24 | 3.480 | 3.540 | 3.460 | 3.460 | 3.308 | 399,800 |
| 2025-07-23 | 3.520 | 3.570 | 3.440 | 3.550 | 3.394 | 608,800 |
| 2025-07-22 | 3.410 | 3.590 | 3.410 | 3.530 | 3.375 | 1,340,400 |
| 2025-07-21 | 3.390 | 3.450 | 3.390 | 3.440 | 3.289 | 481,300 |
| 2025-07-18 | 3.470 | 3.470 | 3.360 | 3.410 | 3.261 | 801,800 |
| 2025-07-17 | 3.440 | 3.470 | 3.380 | 3.470 | 3.318 | 923,200 |
| 2025-07-16 | 3.290 | 3.440 | 3.290 | 3.440 | 3.289 | 1,012,100 |
| 2025-07-15 | 3.270 | 3.330 | 3.270 | 3.330 | 3.184 | 865,500 |
| 2025-07-14 | 3.310 | 3.340 | 3.240 | 3.240 | 3.098 | 997,700 |
| 2025-07-11 | 3.370 | 3.370 | 3.300 | 3.340 | 3.194 | 682,400 |
| 2025-07-10 | 3.380 | 3.400 | 3.320 | 3.380 | 3.232 | 481,000 |
| 2025-07-09 | 3.380 | 3.430 | 3.340 | 3.380 | 3.232 | 619,000 |
| 2025-07-08 | 3.360 | 3.430 | 3.310 | 3.410 | 3.261 | 1,996,900 |
| 2025-07-07 | 3.390 | 3.390 | 3.290 | 3.320 | 3.175 | 1,367,900 |
| 2025-07-04 | 3.400 | 3.400 | 3.350 | 3.390 | 3.241 | 417,500 |
| 2025-07-03 | 3.400 | 3.400 | 3.340 | 3.400 | 3.251 | 1,074,500 |
| 2025-07-02 | 3.410 | 3.420 | 3.330 | 3.370 | 3.222 | 995,300 |
| 2025-07-01 | 3.430 | 3.460 | 3.380 | 3.410 | 3.261 | 1,131,600 |
| 2025-06-30 | 3.430 | 3.470 | 3.400 | 3.450 | 3.299 | 1,006,600 |
| 2025-06-27 | 3.490 | 3.540 | 3.430 | 3.430 | 3.280 | 788,200 |
| 2025-06-26 | 3.430 | 3.570 | 3.420 | 3.490 | 3.337 | 795,000 |
| 2025-06-25 | 3.520 | 3.570 | 3.420 | 3.420 | 3.270 | 812,700 |
| 2025-06-24 | 3.350 | 3.490 | 3.350 | 3.490 | 3.337 | 682,300 |
| 2025-06-23 | 3.400 | 3.410 | 3.300 | 3.380 | 3.232 | 735,200 |
| 2025-06-20 | 3.400 | 3.460 | 3.370 | 3.430 | 3.280 | 724,500 |
| 2025-06-18 | 3.420 | 3.470 | 3.390 | 3.420 | 3.270 | 689,600 |
| 2025-06-17 | 3.440 | 3.510 | 3.410 | 3.440 | 3.289 | 749,800 |
| 2025-06-16 | 3.330 | 3.500 | 3.330 | 3.440 | 3.289 | 1,107,500 |
| 2025-06-13 | 3.350 | 3.420 | 3.330 | 3.340 | 3.194 | 616,500 |
| 2025-06-12 | 3.370 | 3.390 | 3.300 | 3.380 | 3.232 | 690,300 |
| 2025-06-11 | 3.320 | 3.420 | 3.260 | 3.370 | 3.222 | 1,111,900 |
| 2025-06-10 | 3.350 | 3.400 | 3.290 | 3.320 | 3.175 | 1,173,800 |
| 2025-06-09 | 3.410 | 3.420 | 3.310 | 3.310 | 3.165 | 926,400 |
| 2025-06-06 | 3.480 | 3.500 | 3.370 | 3.430 | 3.280 | 568,600 |
| 2025-06-05 | 3.590 | 3.600 | 3.450 | 3.450 | 3.299 | 288,500 |
| 2025-06-04 | 3.570 | 3.620 | 3.540 | 3.560 | 3.404 | 542,000 |
| 2025-06-03 | 3.480 | 3.570 | 3.470 | 3.570 | 3.414 | 638,200 |
| 2025-06-02 | 3.480 | 3.570 | 3.430 | 3.500 | 3.347 | 787,000 |
| 2025-05-30 | 3.570 | 3.600 | 3.460 | 3.480 | 3.328 | 1,399,900 |
| 2025-05-29 | 3.610 | 3.640 | 3.480 | 3.580 | 3.423 | 953,300 |
| 2025-05-28 | 3.450 | 3.630 | 3.450 | 3.600 | 3.442 | 1,253,600 |
| 2025-05-27 | 3.370 | 3.520 | 3.370 | 3.470 | 3.318 | 1,025,800 |
| 2025-05-26 | 3.320 | 3.410 | 3.300 | 3.380 | 3.232 | 840,400 |
| 2025-05-23 | 3.250 | 3.370 | 3.240 | 3.320 | 3.175 | 823,200 |
| 2025-05-22 | 3.230 | 3.390 | 3.220 | 3.340 | 3.194 | 1,714,200 |
| 2025-05-21 | 3.310 | 3.340 | 3.250 | 3.260 | 3.117 | 1,139,000 |
| 2025-05-20 | 3.360 | 3.380 | 3.260 | 3.340 | 3.194 | 986,800 |
| 2025-05-19 | 3.360 | 3.420 | 3.320 | 3.400 | 3.251 | 1,133,700 |
| 2025-05-16 | 3.340 | 3.400 | 3.320 | 3.400 | 3.251 | 966,100 |
| 2025-05-15 | 3.390 | 3.440 | 3.300 | 3.330 | 3.184 | 1,255,000 |
| 2025-05-14 | 3.350 | 3.400 | 3.340 | 3.340 | 3.194 | 457,600 |
| 2025-05-13 | 3.320 | 3.440 | 3.290 | 3.390 | 3.241 | 1,102,600 |
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.