Empreendimentos Pague Menos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 4.856 | 4.875 | 4.751 | 4.789 | 3.707 | 706,659 |
| 2022-09-13 | 4.923 | 4.961 | 4.818 | 4.856 | 3.759 | 574,951 |
| 2022-09-12 | 4.999 | 5.009 | 4.923 | 4.971 | 3.848 | 645,879 |
| 2022-09-09 | 4.942 | 5.066 | 4.904 | 4.933 | 3.818 | 1,154,192 |
| 2022-09-08 | 4.837 | 4.961 | 4.780 | 4.913 | 3.803 | 834,600 |
| 2022-09-06 | 5.019 | 5.047 | 4.751 | 4.808 | 3.722 | 1,040,583 |
| 2022-09-05 | 4.990 | 5.114 | 4.990 | 5.057 | 3.914 | 509,673 |
| 2022-09-02 | 5.085 | 5.114 | 4.971 | 4.980 | 3.855 | 875,922 |
| 2022-09-01 | 4.885 | 5.085 | 4.837 | 5.038 | 3.899 | 1,291,444 |
| 2022-08-31 | 4.923 | 4.971 | 4.799 | 4.866 | 3.766 | 908,038 |
| 2022-08-30 | 5.200 | 5.210 | 4.846 | 4.894 | 3.788 | 1,130,654 |
| 2022-08-29 | 5.181 | 5.248 | 5.076 | 5.152 | 3.988 | 861,067 |
| 2022-08-26 | 5.296 | 5.296 | 5.105 | 5.191 | 4.018 | 1,132,119 |
| 2022-08-25 | 5.085 | 5.324 | 5.038 | 5.238 | 4.055 | 2,010,761 |
| 2022-08-24 | 4.933 | 5.057 | 4.894 | 5.057 | 3.914 | 1,615,011 |
| 2022-08-23 | 4.703 | 4.961 | 4.684 | 4.933 | 3.818 | 2,830,402 |
| 2022-08-22 | 4.665 | 4.770 | 4.588 | 4.722 | 3.655 | 931,681 |
| 2022-08-19 | 4.894 | 4.894 | 4.588 | 4.684 | 3.626 | 2,192,578 |
| 2022-08-18 | 5.038 | 5.162 | 4.837 | 4.904 | 3.796 | 1,871,626 |
| 2022-08-17 | 4.980 | 5.191 | 4.904 | 5.019 | 3.885 | 1,785,948 |
| 2022-08-16 | 5.143 | 5.191 | 4.971 | 5.019 | 3.885 | 1,570,865 |
| 2022-08-15 | 4.971 | 5.200 | 4.789 | 5.057 | 3.914 | 3,354,512 |
| 2022-08-12 | 5.019 | 5.019 | 4.866 | 4.961 | 3.840 | 5,486,834 |
| 2022-08-11 | 4.990 | 5.076 | 4.818 | 4.952 | 3.833 | 963,797 |
| 2022-08-10 | 4.933 | 5.105 | 4.933 | 5.019 | 3.885 | 4,125,299 |
| 2022-08-09 | 4.990 | 5.085 | 4.894 | 4.961 | 3.840 | 2,479,217 |
| 2022-08-08 | 4.923 | 5.105 | 4.875 | 4.980 | 3.855 | 1,312,576 |
| 2022-08-05 | 4.904 | 5.028 | 4.837 | 4.885 | 3.781 | 848,618 |
| 2022-08-04 | 4.713 | 4.980 | 4.713 | 4.856 | 3.759 | 1,068,723 |
| 2022-08-03 | 4.550 | 4.741 | 4.502 | 4.674 | 3.618 | 1,025,204 |
| 2022-08-02 | 4.330 | 4.598 | 4.244 | 4.531 | 3.507 | 1,793,376 |
| 2022-08-01 | 4.292 | 4.416 | 4.225 | 4.311 | 3.337 | 1,127,097 |
| 2022-07-29 | 4.244 | 4.292 | 4.139 | 4.292 | 3.322 | 539,592 |
| 2022-07-28 | 4.206 | 4.321 | 4.063 | 4.206 | 3.256 | 1,198,548 |
| 2022-07-27 | 3.986 | 4.187 | 3.919 | 4.187 | 3.241 | 847,990 |
| 2022-07-26 | 4.244 | 4.244 | 3.948 | 3.977 | 3.078 | 447,533 |
| 2022-07-25 | 4.321 | 4.349 | 4.130 | 4.177 | 3.233 | 617,319 |
| 2022-07-22 | 4.283 | 4.340 | 4.139 | 4.206 | 3.256 | 788,884 |
| 2022-07-21 | 4.139 | 4.302 | 4.072 | 4.292 | 3.322 | 739,298 |
| 2022-07-20 | 3.919 | 4.130 | 3.900 | 4.091 | 3.167 | 545,137 |
| 2022-07-19 | 4.034 | 4.034 | 3.871 | 3.938 | 3.048 | 545,660 |
| 2022-07-18 | 4.082 | 4.130 | 3.967 | 4.005 | 3.100 | 588,865 |
| 2022-07-15 | 4.158 | 4.216 | 3.986 | 4.063 | 3.145 | 730,092 |
| 2022-07-14 | 4.330 | 4.330 | 4.053 | 4.158 | 3.219 | 1,206,708 |
| 2022-07-13 | 4.407 | 4.502 | 4.311 | 4.321 | 3.344 | 590,225 |
| 2022-07-12 | 4.445 | 4.455 | 4.321 | 4.388 | 3.396 | 507,162 |
| 2022-07-11 | 4.388 | 4.474 | 4.311 | 4.397 | 3.404 | 517,100 |
| 2022-07-08 | 4.655 | 4.684 | 4.397 | 4.397 | 3.404 | 1,721,925 |
| 2022-07-07 | 4.684 | 4.732 | 4.416 | 4.684 | 3.626 | 1,394,278 |
| 2022-07-06 | 4.034 | 4.741 | 4.005 | 4.665 | 3.611 | 3,051,763 |
| 2022-07-05 | 3.891 | 4.015 | 3.795 | 4.015 | 3.108 | 3,255,025 |
| 2022-07-04 | 4.015 | 4.091 | 3.891 | 3.891 | 3.011 | 642,426 |
| 2022-07-01 | 4.149 | 4.206 | 3.958 | 4.015 | 3.108 | 1,438,111 |
| 2022-06-30 | 4.196 | 4.311 | 4.044 | 4.158 | 3.219 | 1,742,848 |
| 2022-06-29 | 4.292 | 4.292 | 4.110 | 4.196 | 3.248 | 717,329 |
| 2022-06-28 | 4.445 | 4.521 | 4.244 | 4.330 | 3.352 | 638,242 |
| 2022-06-27 | 4.483 | 4.579 | 4.407 | 4.445 | 3.441 | 431,736 |
| 2022-06-24 | 4.608 | 4.608 | 4.445 | 4.483 | 3.470 | 1,137,035 |
| 2022-06-23 | 4.588 | 4.646 | 4.512 | 4.560 | 3.529 | 735,323 |
| 2022-06-22 | 4.407 | 4.627 | 4.330 | 4.560 | 3.529 | 402,131 |
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.