Empreendimentos Pague Menos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.930 | 5.130 | 4.920 | 5.130 | 5.130 | 9,423,000 |
| 2026-10-15 | 4.990 | 5.120 | 4.850 | 4.880 | 4.880 | 10,657,800 |
| 2026-10-14 | 5.060 | 5.220 | 4.850 | 5.140 | 5.140 | 10,839,100 |
| 2026-10-13 | 5.440 | 5.450 | 5.080 | 5.120 | 5.120 | 17,525,200 |
| 2026-10-09 | 5.230 | 5.600 | 5.230 | 5.500 | 5.500 | 14,528,700 |
| 2026-10-08 | 5.070 | 5.320 | 4.980 | 5.230 | 5.230 | 16,211,700 |
| 2026-10-07 | 4.810 | 5.190 | 4.760 | 5.070 | 5.070 | 20,554,200 |
| 2026-10-06 | 4.590 | 4.930 | 4.550 | 4.840 | 4.840 | 16,331,000 |
| 2026-10-05 | 4.000 | 4.670 | 4.000 | 4.590 | 4.590 | 24,518,500 |
| 2026-10-02 | 3.550 | 3.710 | 3.480 | 3.700 | 3.700 | 6,784,600 |
| 2026-10-01 | 3.450 | 3.560 | 3.440 | 3.490 | 3.490 | 10,950,200 |
| 2026-09-30 | 3.500 | 3.590 | 3.400 | 3.450 | 3.450 | 7,034,300 |
| 2026-09-29 | 3.370 | 3.500 | 3.370 | 3.470 | 3.470 | 5,132,200 |
| 2026-09-28 | 3.350 | 3.400 | 3.270 | 3.360 | 3.360 | 7,100,700 |
| 2026-09-25 | 3.400 | 3.510 | 3.360 | 3.360 | 3.360 | 11,092,400 |
| 2026-09-24 | 3.730 | 3.770 | 3.330 | 3.450 | 3.450 | 18,838,900 |
| 2026-09-23 | 4.020 | 4.030 | 3.680 | 3.750 | 3.750 | 12,345,300 |
| 2026-09-22 | 3.880 | 4.050 | 3.820 | 4.050 | 4.050 | 8,583,700 |
| 2026-09-21 | 3.720 | 3.900 | 3.710 | 3.890 | 3.890 | 14,636,700 |
Page 1 of 1 · 19 trading days
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.