Empreendimentos Pague Menos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.460 | 3.500 | 3.240 | 3.280 | 3.136 | 1,748,300 |
| 2025-05-09 | 3.500 | 3.520 | 3.410 | 3.470 | 3.318 | 642,700 |
| 2025-05-08 | 3.510 | 3.600 | 3.470 | 3.470 | 3.318 | 903,300 |
| 2025-05-07 | 3.360 | 3.580 | 3.360 | 3.500 | 3.347 | 1,643,700 |
| 2025-05-06 | 3.450 | 3.470 | 3.330 | 3.350 | 3.203 | 1,897,300 |
| 2025-05-05 | 3.310 | 3.310 | 3.170 | 3.260 | 3.117 | 543,000 |
| 2025-05-02 | 3.260 | 3.320 | 3.250 | 3.270 | 3.127 | 487,700 |
| 2025-04-30 | 3.400 | 3.430 | 3.300 | 3.300 | 3.155 | 832,800 |
| 2025-04-29 | 3.400 | 3.480 | 3.370 | 3.410 | 3.261 | 599,800 |
| 2025-04-28 | 3.420 | 3.420 | 3.330 | 3.410 | 3.261 | 779,500 |
| 2025-04-25 | 3.380 | 3.430 | 3.330 | 3.380 | 3.232 | 456,000 |
| 2025-04-24 | 3.320 | 3.460 | 3.290 | 3.430 | 3.280 | 776,600 |
| 2025-04-23 | 3.280 | 3.370 | 3.280 | 3.300 | 3.155 | 582,800 |
| 2025-04-22 | 3.290 | 3.420 | 3.250 | 3.250 | 3.108 | 1,078,400 |
| 2025-04-17 | 3.230 | 3.300 | 3.220 | 3.280 | 3.136 | 430,600 |
| 2025-04-16 | 3.260 | 3.330 | 3.230 | 3.230 | 3.088 | 724,400 |
| 2025-04-15 | 3.380 | 3.400 | 3.240 | 3.280 | 3.136 | 825,200 |
| 2025-04-14 | 3.450 | 3.500 | 3.370 | 3.430 | 3.280 | 695,400 |
| 2025-04-11 | 3.380 | 3.450 | 3.350 | 3.430 | 3.280 | 590,000 |
| 2025-04-10 | 3.380 | 3.420 | 3.320 | 3.350 | 3.203 | 691,200 |
| 2025-04-09 | 3.160 | 3.400 | 3.120 | 3.380 | 3.232 | 1,435,200 |
| 2025-04-08 | 3.200 | 3.300 | 3.150 | 3.220 | 3.079 | 1,059,400 |
| 2025-04-07 | 3.170 | 3.240 | 3.040 | 3.200 | 3.060 | 1,692,800 |
| 2025-04-04 | 3.410 | 3.460 | 3.190 | 3.190 | 3.050 | 1,339,100 |
| 2025-04-03 | 3.330 | 3.510 | 3.330 | 3.470 | 3.318 | 1,464,600 |
| 2025-04-02 | 3.420 | 3.450 | 3.350 | 3.400 | 3.251 | 1,961,700 |
| 2025-04-01 | 3.190 | 3.410 | 3.130 | 3.400 | 3.251 | 2,336,200 |
| 2025-03-31 | 3.170 | 3.220 | 3.100 | 3.150 | 3.012 | 2,357,600 |
| 2025-03-28 | 3.120 | 3.220 | 3.110 | 3.190 | 3.050 | 1,229,400 |
| 2025-03-27 | 3.170 | 3.260 | 3.150 | 3.190 | 3.050 | 1,685,000 |
| 2025-03-26 | 3.190 | 3.260 | 3.130 | 3.170 | 3.031 | 852,000 |
| 2025-03-25 | 3.160 | 3.240 | 3.130 | 3.160 | 3.022 | 912,500 |
| 2025-03-24 | 3.140 | 3.200 | 3.130 | 3.170 | 3.031 | 518,100 |
| 2025-03-21 | 3.160 | 3.220 | 3.140 | 3.190 | 3.050 | 500,500 |
| 2025-03-20 | 3.200 | 3.260 | 3.130 | 3.160 | 3.022 | 800,900 |
| 2025-03-19 | 3.060 | 3.250 | 3.050 | 3.250 | 3.108 | 2,913,900 |
| 2025-03-18 | 3.090 | 3.140 | 3.050 | 3.060 | 2.926 | 1,257,800 |
| 2025-03-17 | 3.100 | 3.160 | 3.050 | 3.110 | 2.974 | 1,575,300 |
| 2025-03-14 | 2.960 | 3.180 | 2.950 | 3.060 | 2.926 | 3,284,100 |
| 2025-03-13 | 2.990 | 3.000 | 2.880 | 2.970 | 2.840 | 1,658,900 |
| 2025-03-12 | 2.840 | 3.080 | 2.840 | 2.910 | 2.782 | 4,743,000 |
| 2025-03-11 | 3.160 | 3.250 | 2.700 | 2.800 | 2.677 | 9,371,400 |
| 2025-03-10 | 2.940 | 3.100 | 2.940 | 3.100 | 2.964 | 1,267,600 |
| 2025-03-07 | 2.910 | 3.080 | 2.850 | 3.030 | 2.897 | 2,084,900 |
| 2025-03-06 | 2.790 | 2.930 | 2.790 | 2.890 | 2.763 | 801,600 |
| 2025-03-05 | 2.800 | 2.820 | 2.760 | 2.780 | 2.658 | 486,600 |
| 2025-02-28 | 2.860 | 2.910 | 2.770 | 2.820 | 2.696 | 798,900 |
| 2025-02-27 | 2.880 | 2.950 | 2.830 | 2.890 | 2.763 | 1,077,400 |
| 2025-02-26 | 2.970 | 2.970 | 2.820 | 2.870 | 2.744 | 1,172,100 |
| 2025-02-25 | 2.900 | 2.960 | 2.900 | 2.920 | 2.792 | 710,000 |
| 2025-02-24 | 3.050 | 3.050 | 2.910 | 2.910 | 2.782 | 1,196,300 |
| 2025-02-21 | 3.100 | 3.110 | 3.010 | 3.070 | 2.935 | 1,003,900 |
| 2025-02-20 | 3.130 | 3.160 | 3.080 | 3.090 | 2.955 | 897,000 |
| 2025-02-19 | 3.170 | 3.250 | 3.140 | 3.140 | 3.002 | 1,210,400 |
| 2025-02-18 | 3.300 | 3.330 | 3.130 | 3.170 | 3.031 | 2,123,400 |
| 2025-02-17 | 3.260 | 3.430 | 3.260 | 3.300 | 3.155 | 1,352,900 |
| 2025-02-14 | 3.250 | 3.350 | 3.230 | 3.330 | 3.184 | 867,100 |
| 2025-02-13 | 3.300 | 3.310 | 3.230 | 3.270 | 3.127 | 785,700 |
| 2025-02-12 | 3.290 | 3.370 | 3.240 | 3.260 | 3.117 | 1,785,600 |
| 2025-02-11 | 3.100 | 3.320 | 3.100 | 3.290 | 3.146 | 2,995,800 |
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.