Empreendimentos Pague Menos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.090 | 3.160 | 3.050 | 3.150 | 3.012 | 788,400 |
| 2025-02-07 | 3.100 | 3.160 | 3.070 | 3.090 | 2.955 | 1,169,700 |
| 2025-02-06 | 3.040 | 3.160 | 3.030 | 3.160 | 3.022 | 1,102,100 |
| 2025-02-05 | 3.170 | 3.170 | 3.080 | 3.100 | 2.964 | 640,200 |
| 2025-02-04 | 3.130 | 3.190 | 3.070 | 3.120 | 2.983 | 874,000 |
| 2025-02-03 | 3.080 | 3.150 | 3.070 | 3.110 | 2.974 | 1,116,300 |
| 2025-01-31 | 3.180 | 3.240 | 3.120 | 3.150 | 3.012 | 1,612,400 |
| 2025-01-30 | 3.090 | 3.190 | 3.090 | 3.180 | 3.041 | 1,490,400 |
| 2025-01-29 | 3.000 | 3.110 | 2.990 | 3.090 | 2.955 | 997,200 |
| 2025-01-28 | 3.040 | 3.050 | 2.980 | 3.000 | 2.869 | 763,300 |
| 2025-01-27 | 3.060 | 3.090 | 3.010 | 3.050 | 2.916 | 1,387,100 |
| 2025-01-24 | 3.130 | 3.200 | 3.060 | 3.060 | 2.926 | 1,598,700 |
| 2025-01-23 | 3.180 | 3.250 | 3.110 | 3.110 | 2.974 | 602,500 |
| 2025-01-22 | 3.080 | 3.260 | 3.040 | 3.180 | 3.041 | 3,016,100 |
| 2025-01-21 | 2.990 | 3.080 | 2.900 | 3.070 | 2.935 | 2,782,600 |
| 2025-01-20 | 3.353 | 3.393 | 3.224 | 3.263 | 3.120 | 2,145,032 |
| 2025-01-17 | 3.383 | 3.403 | 3.283 | 3.353 | 2.964 | 2,022,412 |
| 2025-01-16 | 3.462 | 3.462 | 3.363 | 3.403 | 3.008 | 1,022,965 |
| 2025-01-15 | 3.433 | 3.462 | 3.343 | 3.413 | 3.017 | 1,496,155 |
| 2025-01-14 | 3.343 | 3.443 | 3.313 | 3.383 | 2.991 | 1,508,015 |
| 2025-01-13 | 3.263 | 3.383 | 3.254 | 3.343 | 2.955 | 1,297,351 |
| 2025-01-10 | 3.293 | 3.343 | 3.204 | 3.244 | 2.867 | 667,169 |
| 2025-01-09 | 3.333 | 3.363 | 3.273 | 3.293 | 2.911 | 372,480 |
| 2025-01-08 | 3.373 | 3.393 | 3.244 | 3.313 | 2.929 | 844,866 |
| 2025-01-07 | 3.244 | 3.472 | 3.244 | 3.403 | 3.008 | 1,337,855 |
| 2025-01-06 | 3.094 | 3.343 | 3.055 | 3.263 | 2.885 | 1,808,834 |
| 2025-01-03 | 3.114 | 3.144 | 3.015 | 3.015 | 2.665 | 887,984 |
| 2025-01-02 | 3.164 | 3.164 | 3.055 | 3.114 | 2.753 | 1,007,387 |
| 2024-12-30 | 3.094 | 3.174 | 3.045 | 3.144 | 2.779 | 514,196 |
| 2024-12-27 | 3.114 | 3.134 | 3.035 | 3.094 | 2.736 | 687,471 |
| 2024-12-26 | 3.144 | 3.154 | 3.055 | 3.084 | 2.727 | 806,372 |
| 2024-12-23 | 3.214 | 3.263 | 3.074 | 3.164 | 2.797 | 626,162 |
| 2024-12-20 | 3.134 | 3.263 | 3.114 | 3.234 | 2.859 | 1,419,769 |
| 2024-12-19 | 2.985 | 3.134 | 2.965 | 3.124 | 2.762 | 928,890 |
| 2024-12-18 | 3.134 | 3.164 | 2.955 | 2.965 | 2.621 | 1,711,945 |
| 2024-12-17 | 3.154 | 3.174 | 3.035 | 3.104 | 2.744 | 649,278 |
| 2024-12-16 | 3.074 | 3.194 | 3.005 | 3.005 | 2.656 | 734,509 |
| 2024-12-13 | 3.164 | 3.224 | 3.074 | 3.074 | 2.718 | 597,718 |
| 2024-12-12 | 3.363 | 3.363 | 3.114 | 3.154 | 2.788 | 799,839 |
| 2024-12-11 | 3.244 | 3.453 | 3.174 | 3.453 | 3.052 | 1,083,873 |
| 2024-12-10 | 3.064 | 3.224 | 3.064 | 3.224 | 2.850 | 596,512 |
| 2024-12-09 | 3.084 | 3.204 | 3.055 | 3.064 | 2.709 | 445,549 |
| 2024-12-06 | 3.194 | 3.214 | 3.055 | 3.084 | 2.727 | 628,775 |
| 2024-12-05 | 3.204 | 3.293 | 3.154 | 3.194 | 2.823 | 609,678 |
| 2024-12-04 | 3.184 | 3.234 | 3.134 | 3.134 | 2.771 | 622,141 |
| 2024-12-03 | 3.363 | 3.413 | 3.194 | 3.204 | 2.832 | 856,123 |
| 2024-12-02 | 3.443 | 3.472 | 3.293 | 3.353 | 2.964 | 1,231,820 |
| 2024-11-29 | 3.323 | 3.393 | 3.214 | 3.393 | 2.999 | 1,202,271 |
| 2024-11-28 | 3.602 | 3.602 | 3.313 | 3.323 | 2.938 | 1,944,217 |
| 2024-11-27 | 3.661 | 3.721 | 3.552 | 3.582 | 3.167 | 2,079,802 |
| 2024-11-26 | 3.472 | 3.811 | 3.453 | 3.661 | 3.237 | 2,920,447 |
| 2024-11-25 | 3.343 | 3.552 | 3.343 | 3.472 | 3.070 | 1,993,265 |
| 2024-11-22 | 3.234 | 3.333 | 3.164 | 3.283 | 2.903 | 1,194,632 |
| 2024-11-21 | 3.263 | 3.263 | 3.164 | 3.184 | 2.815 | 867,581 |
| 2024-11-19 | 3.114 | 3.293 | 3.084 | 3.254 | 2.876 | 978,038 |
| 2024-11-18 | 3.114 | 3.174 | 3.035 | 3.154 | 2.788 | 1,082,868 |
| 2024-11-14 | 3.154 | 3.234 | 3.074 | 3.114 | 2.753 | 611,387 |
| 2024-11-13 | 3.214 | 3.214 | 3.114 | 3.184 | 2.815 | 562,038 |
| 2024-11-12 | 3.194 | 3.283 | 3.164 | 3.184 | 2.815 | 596,612 |
| 2024-11-11 | 3.174 | 3.244 | 3.114 | 3.244 | 2.867 | 533,494 |
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.