Empreendimentos Pague Menos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 9.033 | 9.225 | 8.947 | 9.158 | 7.089 | 500,676 |
| 2022-03-23 | 9.081 | 9.186 | 8.947 | 9.119 | 7.059 | 570,034 |
| 2022-03-22 | 8.775 | 9.234 | 8.775 | 9.033 | 6.992 | 1,051,985 |
| 2022-03-21 | 8.890 | 9.100 | 8.699 | 8.766 | 6.785 | 1,669,933 |
| 2022-03-18 | 8.498 | 8.938 | 8.450 | 8.909 | 6.896 | 7,428,760 |
| 2022-03-17 | 8.517 | 8.699 | 8.135 | 8.670 | 6.711 | 2,283,905 |
| 2022-03-16 | 8.852 | 8.986 | 8.364 | 8.517 | 6.593 | 1,644,826 |
| 2022-03-15 | 8.804 | 8.928 | 8.670 | 8.785 | 6.800 | 1,169,152 |
| 2022-03-14 | 8.880 | 8.986 | 8.632 | 8.890 | 6.881 | 1,177,625 |
| 2022-03-11 | 9.578 | 9.588 | 8.747 | 8.871 | 6.867 | 951,557 |
| 2022-03-10 | 9.808 | 9.808 | 9.425 | 9.588 | 7.421 | 1,062,237 |
| 2022-03-09 | 9.702 | 10.104 | 9.674 | 9.865 | 7.636 | 854,686 |
| 2022-03-08 | 10.190 | 10.238 | 9.578 | 9.702 | 7.510 | 1,086,089 |
| 2022-03-07 | 10.391 | 10.448 | 10.114 | 10.200 | 7.895 | 663,140 |
| 2022-03-04 | 10.515 | 10.630 | 10.286 | 10.429 | 8.073 | 753,630 |
| 2022-03-03 | 10.410 | 10.601 | 10.372 | 10.515 | 8.139 | 702,474 |
| 2022-03-02 | 10.486 | 10.687 | 10.247 | 10.419 | 8.065 | 855,941 |
| 2022-02-25 | 10.276 | 10.496 | 10.200 | 10.496 | 8.124 | 791,813 |
| 2022-02-24 | 9.741 | 10.372 | 9.502 | 10.276 | 7.954 | 1,032,737 |
| 2022-02-23 | 9.865 | 10.123 | 9.731 | 9.951 | 7.703 | 1,419,804 |
| 2022-02-22 | 9.416 | 10.037 | 9.253 | 9.894 | 7.658 | 2,343,430 |
| 2022-02-21 | 8.966 | 9.349 | 8.890 | 9.349 | 7.237 | 1,119,984 |
| 2022-02-18 | 9.072 | 9.100 | 8.880 | 8.966 | 6.941 | 379,011 |
| 2022-02-17 | 8.966 | 9.205 | 8.966 | 9.072 | 7.022 | 722,664 |
| 2022-02-16 | 8.880 | 9.024 | 8.699 | 8.976 | 6.948 | 908,247 |
| 2022-02-15 | 8.517 | 8.823 | 8.517 | 8.775 | 6.793 | 510,300 |
| 2022-02-14 | 8.555 | 8.766 | 8.536 | 8.641 | 6.689 | 383,196 |
| 2022-02-11 | 8.718 | 8.814 | 8.527 | 8.613 | 6.667 | 678,099 |
| 2022-02-10 | 8.766 | 8.852 | 8.632 | 8.747 | 6.770 | 452,136 |
| 2022-02-09 | 8.613 | 8.871 | 8.613 | 8.708 | 6.741 | 481,950 |
| 2022-02-08 | 8.603 | 8.689 | 8.498 | 8.670 | 6.711 | 497,642 |
| 2022-02-07 | 8.661 | 8.794 | 8.469 | 8.641 | 6.689 | 459,668 |
| 2022-02-04 | 8.622 | 8.747 | 8.364 | 8.708 | 6.741 | 634,162 |
| 2022-02-03 | 8.928 | 8.957 | 8.594 | 8.680 | 6.719 | 553,715 |
| 2022-02-02 | 8.699 | 9.033 | 8.651 | 8.928 | 6.911 | 2,211,722 |
| 2022-02-01 | 8.221 | 9.005 | 8.030 | 8.775 | 6.793 | 2,352,531 |
| 2022-01-31 | 7.925 | 8.316 | 7.886 | 8.221 | 6.363 | 1,308,391 |
| 2022-01-28 | 7.982 | 8.049 | 7.858 | 7.944 | 6.149 | 511,451 |
| 2022-01-27 | 7.953 | 8.068 | 7.886 | 8.001 | 6.193 | 669,207 |
| 2022-01-26 | 8.011 | 8.154 | 7.858 | 7.953 | 6.156 | 938,585 |
| 2022-01-25 | 7.838 | 8.011 | 7.743 | 8.011 | 6.201 | 492,412 |
| 2022-01-24 | 7.714 | 7.819 | 7.504 | 7.772 | 6.016 | 753,944 |
| 2022-01-21 | 7.752 | 7.810 | 7.666 | 7.724 | 5.979 | 754,467 |
| 2022-01-20 | 7.867 | 8.011 | 7.772 | 7.800 | 6.038 | 1,089,018 |
| 2022-01-19 | 7.752 | 7.934 | 7.600 | 7.800 | 6.038 | 917,663 |
| 2022-01-18 | 7.886 | 8.030 | 7.695 | 7.752 | 6.001 | 652,051 |
| 2022-01-17 | 7.752 | 7.953 | 7.752 | 7.886 | 6.104 | 281,617 |
| 2022-01-14 | 7.819 | 7.905 | 7.657 | 7.848 | 6.075 | 779,574 |
| 2022-01-13 | 8.058 | 8.058 | 7.686 | 7.819 | 6.053 | 823,616 |
| 2022-01-12 | 7.867 | 8.058 | 7.762 | 8.058 | 6.238 | 981,686 |
| 2022-01-11 | 7.647 | 7.896 | 7.600 | 7.896 | 6.112 | 836,588 |
| 2022-01-10 | 8.011 | 8.058 | 7.638 | 7.705 | 5.964 | 906,364 |
| 2022-01-07 | 7.848 | 8.049 | 7.791 | 7.963 | 6.164 | 772,460 |
| 2022-01-06 | 8.077 | 8.250 | 7.886 | 7.972 | 6.171 | 800,915 |
| 2022-01-05 | 8.412 | 8.412 | 8.030 | 8.116 | 6.282 | 999,156 |
| 2022-01-04 | 8.804 | 8.842 | 8.316 | 8.336 | 6.452 | 813,364 |
| 2022-01-03 | 9.158 | 9.158 | 8.584 | 8.794 | 6.807 | 1,049,056 |
| 2021-12-30 | 9.263 | 9.263 | 8.804 | 8.938 | 6.918 | 1,087,240 |
| 2021-12-29 | 9.062 | 9.091 | 8.861 | 9.052 | 7.007 | 988,381 |
| 2021-12-28 | 8.689 | 8.995 | 8.594 | 8.995 | 6.963 | 1,387,897 |
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.