Empreendimentos Pague Menos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 8.689 | 8.689 | 8.479 | 8.689 | 6.726 | 746,411 |
| 2021-12-23 | 8.584 | 8.699 | 8.469 | 8.536 | 6.608 | 478,707 |
| 2021-12-22 | 8.575 | 8.584 | 8.230 | 8.536 | 6.608 | 785,641 |
| 2021-12-21 | 8.288 | 8.460 | 8.288 | 8.402 | 6.504 | 393,343 |
| 2021-12-20 | 8.498 | 8.517 | 8.278 | 8.355 | 6.467 | 740,553 |
| 2021-12-17 | 8.345 | 8.594 | 8.202 | 8.594 | 6.652 | 1,368,648 |
| 2021-12-16 | 8.307 | 8.345 | 8.163 | 8.297 | 6.423 | 859,812 |
| 2021-12-15 | 8.460 | 8.536 | 8.154 | 8.221 | 6.363 | 1,128,980 |
| 2021-12-14 | 8.364 | 8.412 | 8.087 | 8.326 | 6.445 | 1,092,575 |
| 2021-12-13 | 8.488 | 8.555 | 8.163 | 8.221 | 6.363 | 1,005,433 |
| 2021-12-10 | 8.144 | 8.422 | 8.144 | 8.269 | 6.400 | 634,580 |
| 2021-12-09 | 8.154 | 8.230 | 8.020 | 8.106 | 6.275 | 844,643 |
| 2021-12-08 | 8.106 | 8.307 | 7.982 | 8.173 | 6.326 | 777,691 |
| 2021-12-07 | 8.077 | 8.183 | 7.934 | 8.049 | 6.230 | 636,882 |
| 2021-12-06 | 7.915 | 8.087 | 7.858 | 7.944 | 6.149 | 602,046 |
| 2021-12-03 | 7.676 | 7.963 | 7.676 | 7.838 | 6.067 | 810,330 |
| 2021-12-02 | 7.657 | 7.791 | 7.580 | 7.686 | 5.949 | 797,253 |
| 2021-12-01 | 7.896 | 7.972 | 7.504 | 7.542 | 5.838 | 953,545 |
| 2021-11-30 | 8.039 | 8.058 | 7.686 | 7.772 | 6.016 | 1,351,596 |
| 2021-11-29 | 8.288 | 8.336 | 8.058 | 8.125 | 6.289 | 1,058,053 |
| 2021-11-26 | 8.412 | 8.469 | 8.250 | 8.288 | 6.415 | 634,267 |
| 2021-11-25 | 8.240 | 8.718 | 8.240 | 8.555 | 6.622 | 614,390 |
| 2021-11-24 | 8.269 | 8.422 | 8.202 | 8.307 | 6.430 | 900,192 |
| 2021-11-23 | 8.326 | 8.326 | 8.087 | 8.297 | 6.423 | 975,723 |
| 2021-11-22 | 8.383 | 8.584 | 8.144 | 8.211 | 6.356 | 1,446,375 |
| 2021-11-19 | 8.355 | 8.441 | 8.163 | 8.307 | 6.430 | 1,693,575 |
| 2021-11-18 | 8.364 | 8.575 | 8.278 | 8.355 | 6.467 | 745,993 |
| 2021-11-17 | 8.622 | 8.641 | 8.230 | 8.364 | 6.474 | 1,095,295 |
| 2021-11-16 | 8.900 | 8.938 | 8.546 | 8.565 | 6.630 | 1,399,613 |
| 2021-11-12 | 9.177 | 9.177 | 8.833 | 8.890 | 6.881 | 1,666,794 |
| 2021-11-11 | 9.282 | 9.282 | 8.947 | 9.205 | 7.126 | 3,106,789 |
| 2021-11-10 | 9.177 | 9.502 | 9.091 | 9.167 | 7.096 | 1,467,298 |
| 2021-11-09 | 9.148 | 9.387 | 9.100 | 9.100 | 7.044 | 786,164 |
| 2021-11-08 | 9.511 | 9.607 | 9.091 | 9.091 | 7.037 | 857,196 |
| 2021-11-05 | 9.693 | 9.789 | 9.559 | 9.569 | 7.407 | 988,381 |
| 2021-11-04 | 9.330 | 9.760 | 9.186 | 9.483 | 7.340 | 1,682,800 |
| 2021-11-03 | 9.177 | 9.511 | 9.148 | 9.349 | 7.237 | 1,234,953 |
| 2021-11-01 | 9.119 | 9.387 | 8.842 | 9.263 | 7.170 | 1,670,351 |
| 2021-10-29 | 9.196 | 9.291 | 8.995 | 9.024 | 6.985 | 2,011,807 |
| 2021-10-28 | 9.425 | 9.559 | 9.043 | 9.110 | 7.052 | 1,498,159 |
| 2021-10-27 | 9.483 | 9.645 | 9.377 | 9.464 | 7.325 | 1,464,892 |
| 2021-10-26 | 9.836 | 9.875 | 9.406 | 9.473 | 7.333 | 818,280 |
| 2021-10-25 | 9.655 | 10.008 | 9.464 | 9.932 | 7.688 | 1,778,312 |
| 2021-10-22 | 9.970 | 9.980 | 9.177 | 9.597 | 7.429 | 2,807,597 |
← NewerPage 21 of 21 · 1,244 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.