Empreendimentos Pague Menos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.234 | 3.263 | 3.124 | 3.154 | 2.788 | 1,000,753 |
| 2024-11-07 | 3.343 | 3.403 | 3.244 | 3.293 | 2.911 | 776,521 |
| 2024-11-06 | 3.323 | 3.393 | 3.224 | 3.343 | 2.955 | 1,208,100 |
| 2024-11-05 | 3.204 | 3.363 | 3.084 | 3.323 | 2.938 | 3,498,366 |
| 2024-11-04 | 2.836 | 3.074 | 2.816 | 3.074 | 2.718 | 1,544,599 |
| 2024-11-01 | 2.856 | 2.885 | 2.806 | 2.816 | 2.489 | 628,574 |
| 2024-10-31 | 2.846 | 2.935 | 2.836 | 2.856 | 2.524 | 880,848 |
| 2024-10-30 | 2.826 | 2.875 | 2.806 | 2.816 | 2.489 | 224,031 |
| 2024-10-29 | 2.816 | 2.866 | 2.786 | 2.846 | 2.516 | 243,027 |
| 2024-10-28 | 2.816 | 2.875 | 2.806 | 2.826 | 2.498 | 443,238 |
| 2024-10-25 | 2.846 | 2.915 | 2.806 | 2.806 | 2.480 | 215,890 |
| 2024-10-24 | 2.806 | 2.866 | 2.756 | 2.846 | 2.516 | 376,501 |
| 2024-10-23 | 2.776 | 2.806 | 2.756 | 2.806 | 2.480 | 121,614 |
| 2024-10-22 | 2.806 | 2.826 | 2.766 | 2.776 | 2.454 | 222,423 |
| 2024-10-21 | 2.846 | 2.846 | 2.786 | 2.836 | 2.507 | 160,309 |
| 2024-10-18 | 2.836 | 2.905 | 2.816 | 2.816 | 2.489 | 148,550 |
| 2024-10-17 | 2.866 | 2.905 | 2.836 | 2.856 | 2.524 | 223,930 |
| 2024-10-16 | 2.856 | 2.915 | 2.816 | 2.875 | 2.542 | 404,241 |
| 2024-10-15 | 2.836 | 2.915 | 2.816 | 2.836 | 2.507 | 636,514 |
| 2024-10-14 | 2.667 | 2.836 | 2.667 | 2.836 | 2.507 | 795,416 |
| 2024-10-11 | 2.676 | 2.696 | 2.647 | 2.686 | 2.375 | 305,643 |
| 2024-10-10 | 2.686 | 2.746 | 2.676 | 2.676 | 2.366 | 472,184 |
| 2024-10-09 | 2.726 | 2.746 | 2.686 | 2.696 | 2.384 | 400,924 |
| 2024-10-08 | 2.726 | 2.736 | 2.706 | 2.736 | 2.419 | 347,454 |
| 2024-10-07 | 2.726 | 2.736 | 2.647 | 2.696 | 2.384 | 434,494 |
| 2024-10-04 | 2.607 | 2.726 | 2.597 | 2.726 | 2.410 | 612,392 |
| 2024-10-03 | 2.716 | 2.716 | 2.577 | 2.607 | 2.305 | 547,163 |
| 2024-10-02 | 2.657 | 2.736 | 2.647 | 2.706 | 2.393 | 344,640 |
| 2024-10-01 | 2.607 | 2.667 | 2.607 | 2.657 | 2.349 | 660,234 |
| 2024-09-30 | 2.647 | 2.667 | 2.567 | 2.597 | 2.296 | 317,503 |
| 2024-09-27 | 2.637 | 2.686 | 2.617 | 2.637 | 2.331 | 238,906 |
| 2024-09-26 | 2.637 | 2.676 | 2.597 | 2.617 | 2.313 | 544,147 |
| 2024-09-25 | 2.686 | 2.716 | 2.617 | 2.617 | 2.313 | 670,485 |
| 2024-09-24 | 2.696 | 2.746 | 2.657 | 2.676 | 2.366 | 503,140 |
| 2024-09-23 | 2.657 | 2.696 | 2.587 | 2.686 | 2.375 | 604,150 |
| 2024-09-20 | 2.766 | 2.766 | 2.557 | 2.657 | 2.349 | 7,585,204 |
| 2024-09-19 | 2.925 | 2.925 | 2.716 | 2.716 | 2.401 | 869,591 |
| 2024-09-18 | 2.846 | 2.935 | 2.836 | 2.856 | 2.524 | 533,293 |
| 2024-09-17 | 2.866 | 2.905 | 2.836 | 2.866 | 2.533 | 395,396 |
| 2024-09-16 | 2.965 | 2.965 | 2.875 | 2.885 | 2.551 | 369,867 |
| 2024-09-13 | 2.875 | 2.975 | 2.875 | 2.965 | 2.621 | 419,015 |
| 2024-09-12 | 2.935 | 2.935 | 2.846 | 2.875 | 2.542 | 679,230 |
| 2024-09-11 | 2.935 | 2.995 | 2.895 | 2.925 | 2.586 | 576,209 |
| 2024-09-10 | 2.995 | 2.995 | 2.905 | 2.955 | 2.612 | 543,745 |
| 2024-09-09 | 3.094 | 3.104 | 2.955 | 2.985 | 2.639 | 825,166 |
| 2024-09-06 | 3.104 | 3.194 | 3.055 | 3.084 | 2.727 | 870,093 |
| 2024-09-05 | 3.035 | 3.104 | 3.035 | 3.104 | 2.744 | 660,837 |
| 2024-09-04 | 3.025 | 3.134 | 3.025 | 3.074 | 2.718 | 684,556 |
| 2024-09-03 | 3.084 | 3.124 | 3.005 | 3.025 | 2.674 | 912,508 |
| 2024-09-02 | 3.015 | 3.124 | 2.995 | 3.084 | 2.727 | 905,170 |
| 2024-08-30 | 3.134 | 3.144 | 3.025 | 3.064 | 2.709 | 1,177,244 |
| 2024-08-29 | 3.194 | 3.224 | 3.084 | 3.134 | 2.771 | 980,551 |
| 2024-08-28 | 3.244 | 3.254 | 3.144 | 3.214 | 2.841 | 763,455 |
| 2024-08-27 | 3.283 | 3.313 | 3.194 | 3.263 | 2.885 | 628,071 |
| 2024-08-26 | 3.363 | 3.363 | 3.244 | 3.283 | 2.903 | 605,960 |
| 2024-08-23 | 3.224 | 3.373 | 3.154 | 3.373 | 2.982 | 911,100 |
| 2024-08-22 | 3.413 | 3.433 | 3.214 | 3.234 | 2.859 | 692,899 |
| 2024-08-21 | 3.283 | 3.433 | 3.283 | 3.433 | 3.035 | 975,224 |
| 2024-08-20 | 3.254 | 3.343 | 3.244 | 3.313 | 2.929 | 931,101 |
| 2024-08-19 | 2.985 | 3.283 | 2.965 | 3.283 | 2.903 | 1,658,173 |
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.