Empreendimentos Pague Menos SA PGMN3
BMFBOVESPA · Brazil · Retail Trade
BRL 3.49+0.04 (+1.16%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.48 | +0.87% | BRL 3.45 | BRL 3.57 | BRL 3.44 | 7.55M |
| 2026-09-30 | BRL 3.45 | -0.58% | BRL 3.50 | BRL 3.59 | BRL 3.40 | 7.03M |
| 2026-09-29 | BRL 3.47 | +3.27% | BRL 3.37 | BRL 3.50 | BRL 3.37 | 5.13M |
| 2026-09-28 | BRL 3.36 | 0.00% | BRL 3.35 | BRL 3.40 | BRL 3.27 | 7.10M |
| 2026-09-25 | BRL 3.36 | -2.61% | BRL 3.40 | BRL 3.51 | BRL 3.36 | 11.09M |
| 2026-09-24 | BRL 3.45 | -8.00% | BRL 3.73 | BRL 3.77 | BRL 3.33 | 18.84M |
| 2026-09-23 | BRL 3.75 | -7.41% | BRL 4.02 | BRL 4.03 | BRL 3.68 | 12.35M |
| 2026-09-22 | BRL 4.05 | +4.11% | BRL 3.88 | BRL 4.05 | BRL 3.82 | 8.58M |
| 2026-09-21 | BRL 3.89 | +5.42% | BRL 3.72 | BRL 3.90 | BRL 3.71 | 14.64M |
| 2026-09-18 | BRL 3.69 | -1.34% | BRL 3.75 | BRL 3.76 | BRL 3.63 | 8.72M |
| 2026-09-17 | BRL 3.74 | -1.84% | BRL 3.82 | BRL 3.87 | BRL 3.74 | 4.85M |
| 2026-09-16 | BRL 3.81 | -2.31% | BRL 3.91 | BRL 3.96 | BRL 3.81 | 5.84M |
| 2026-09-15 | BRL 3.90 | +2.63% | BRL 3.82 | BRL 3.91 | BRL 3.80 | 4.14M |
| 2026-09-14 | BRL 3.80 | 0.00% | BRL 3.71 | BRL 3.87 | BRL 3.69 | 3.75M |
| 2026-09-11 | BRL 3.80 | -0.78% | BRL 3.83 | BRL 3.88 | BRL 3.77 | 3.05M |
| 2026-09-10 | BRL 3.83 | +2.68% | BRL 3.72 | BRL 3.88 | BRL 3.66 | 3.73M |
| 2026-09-09 | BRL 3.73 | -4.36% | BRL 3.85 | BRL 3.88 | BRL 3.70 | 6.76M |
| 2026-09-08 | BRL 3.90 | +1.56% | BRL 3.86 | BRL 4.00 | BRL 3.85 | 9.10M |
| 2026-09-04 | BRL 3.84 | +2.40% | BRL 3.73 | BRL 3.84 | BRL 3.67 | 3.88M |
| 2026-09-03 | BRL 3.75 | -0.79% | BRL 3.88 | BRL 3.92 | BRL 3.75 | 5.50M |
| 2026-09-02 | BRL 3.78 | +7.39% | BRL 3.52 | BRL 3.81 | BRL 3.52 | 8.06M |
| 2026-09-01 | BRL 3.52 | -0.28% | BRL 3.51 | BRL 3.59 | BRL 3.48 | 4.55M |
| 2026-08-31 | BRL 3.53 | +3.52% | BRL 3.41 | BRL 3.57 | BRL 3.41 | 3.23M |
| 2026-08-28 | BRL 3.41 | -0.58% | BRL 3.43 | BRL 3.46 | BRL 3.35 | 2.17M |
| 2026-08-27 | BRL 3.43 | -0.58% | BRL 3.45 | BRL 3.49 | BRL 3.41 | 2.41M |
| 2026-08-26 | BRL 3.45 | -1.71% | BRL 3.53 | BRL 3.59 | BRL 3.44 | 3.09M |
| 2026-08-25 | BRL 3.51 | +5.72% | BRL 3.32 | BRL 3.56 | BRL 3.31 | 5.04M |
| 2026-08-24 | BRL 3.32 | -1.48% | BRL 3.36 | BRL 3.39 | BRL 3.30 | 2.19M |
| 2026-08-21 | BRL 3.37 | +4.66% | BRL 3.24 | BRL 3.39 | BRL 3.23 | 3.81M |
| 2026-08-20 | BRL 3.22 | -2.42% | BRL 3.28 | BRL 3.32 | BRL 3.21 | 3.20M |
| 2026-08-19 | BRL 3.30 | +0.92% | BRL 3.33 | BRL 3.39 | BRL 3.28 | 3.24M |
| 2026-08-18 | BRL 3.27 | -2.97% | BRL 3.37 | BRL 3.38 | BRL 3.23 | 4.04M |
| 2026-08-17 | BRL 3.37 | +4.01% | BRL 3.28 | BRL 3.39 | BRL 3.26 | 4.07M |
| 2026-08-14 | BRL 3.24 | -2.11% | BRL 3.31 | BRL 3.32 | BRL 3.21 | 2.60M |
| 2026-08-13 | BRL 3.31 | -1.19% | BRL 3.35 | BRL 3.41 | BRL 3.31 | 2.28M |
| 2026-08-12 | BRL 3.35 | +1.82% | BRL 3.31 | BRL 3.37 | BRL 3.26 | 5.09M |
| 2026-08-11 | BRL 3.29 | -5.19% | BRL 3.35 | BRL 3.39 | BRL 3.21 | 5.54M |
| 2026-08-07 | BRL 3.47 | +2.06% | BRL 3.43 | BRL 3.48 | BRL 3.31 | 4.61M |
| 2026-08-06 | BRL 3.40 | -3.41% | BRL 3.51 | BRL 3.52 | BRL 3.35 | 10.68M |
| 2026-08-05 | BRL 3.52 | -0.56% | BRL 3.56 | BRL 3.69 | BRL 3.52 | 5.65M |
| 2026-08-04 | BRL 3.54 | +8.92% | BRL 3.42 | BRL 3.60 | BRL 3.35 | 13.22M |
| 2026-08-03 | BRL 3.25 | +2.20% | BRL 3.25 | BRL 3.28 | BRL 3.12 | 10.36M |
| 2026-07-31 | BRL 3.18 | -0.31% | BRL 3.19 | BRL 3.24 | BRL 3.13 | 4.23M |
| 2026-07-30 | BRL 3.19 | +1.92% | BRL 3.14 | BRL 3.19 | BRL 3.12 | 3.70M |
| 2026-07-29 | BRL 3.13 | -1.88% | BRL 3.20 | BRL 3.20 | BRL 3.09 | 3.82M |
| 2026-07-28 | BRL 3.19 | -3.92% | BRL 3.38 | BRL 3.45 | BRL 3.19 | 5.37M |
| 2026-07-27 | BRL 3.32 | -1.48% | BRL 3.39 | BRL 3.40 | BRL 3.31 | 3.21M |
| 2026-07-24 | BRL 3.37 | 0.00% | BRL 3.36 | BRL 3.41 | BRL 3.31 | 3.14M |
| 2026-07-23 | BRL 3.37 | -3.16% | BRL 3.51 | BRL 3.54 | BRL 3.37 | 3.65M |
| 2026-07-22 | BRL 3.48 | +1.75% | BRL 3.43 | BRL 3.50 | BRL 3.38 | 7.33M |
| 2026-07-21 | BRL 3.42 | +0.59% | BRL 3.40 | BRL 3.45 | BRL 3.35 | 3.18M |
| 2026-07-20 | BRL 3.40 | -1.16% | BRL 3.43 | BRL 3.51 | BRL 3.40 | 1.94M |
| 2026-07-17 | BRL 3.44 | -1.43% | BRL 3.47 | BRL 3.51 | BRL 3.42 | 2.75M |
| 2026-07-16 | BRL 3.49 | -1.13% | BRL 3.53 | BRL 3.58 | BRL 3.46 | 5.68M |
| 2026-07-15 | BRL 3.53 | -2.75% | BRL 3.62 | BRL 3.62 | BRL 3.50 | 3.68M |
| 2026-07-14 | BRL 3.63 | +2.54% | BRL 3.58 | BRL 3.64 | BRL 3.50 | 4.54M |
| 2026-07-13 | BRL 3.54 | -5.60% | BRL 3.75 | BRL 3.75 | BRL 3.50 | 5.96M |
| 2026-07-10 | BRL 3.75 | +2.46% | BRL 3.73 | BRL 3.85 | BRL 3.73 | 2.73M |
| 2026-07-09 | BRL 3.66 | +1.67% | BRL 3.61 | BRL 3.72 | BRL 3.58 | 4.78M |
| 2026-07-08 | BRL 3.60 | -2.96% | BRL 3.69 | BRL 3.71 | BRL 3.60 | 4.92M |
| 2026-07-07 | BRL 3.71 | +0.54% | BRL 3.70 | BRL 3.74 | BRL 3.65 | 2.43M |
| 2026-07-06 | BRL 3.69 | -1.07% | BRL 3.72 | BRL 3.75 | BRL 3.63 | 1.49M |
| 2026-07-03 | BRL 3.73 | +1.91% | BRL 3.67 | BRL 3.80 | BRL 3.62 | 3.69M |
| 2026-07-02 | BRL 3.66 | +1.67% | BRL 3.69 | BRL 3.77 | BRL 3.65 | 6.77M |
| 2026-07-01 | BRL 3.60 | -0.28% | BRL 3.60 | BRL 3.65 | BRL 3.54 | 5.58M |
| 2026-06-30 | BRL 3.61 | -2.17% | BRL 3.67 | BRL 3.67 | BRL 3.53 | 4.80M |
| 2026-06-29 | BRL 3.69 | -2.12% | BRL 3.76 | BRL 3.79 | BRL 3.68 | 2.33M |
| 2026-06-26 | BRL 3.77 | -1.05% | BRL 3.79 | BRL 3.85 | BRL 3.76 | 3.97M |
| 2026-06-25 | BRL 3.81 | +0.79% | BRL 3.81 | BRL 3.85 | BRL 3.78 | 3.03M |
| 2026-06-24 | BRL 3.78 | +2.72% | BRL 3.67 | BRL 3.80 | BRL 3.64 | 12.14M |
| 2026-06-23 | BRL 3.68 | +0.27% | BRL 3.65 | BRL 3.72 | BRL 3.61 | 3.10M |
| 2026-06-22 | BRL 3.67 | -1.61% | BRL 3.70 | BRL 3.78 | BRL 3.66 | 3.97M |
| 2026-06-19 | BRL 3.73 | +0.27% | BRL 3.71 | BRL 3.78 | BRL 3.71 | 7.42M |
| 2026-06-18 | BRL 3.72 | -4.37% | BRL 3.88 | BRL 3.92 | BRL 3.72 | 5.42M |
| 2026-06-17 | BRL 3.89 | -1.02% | BRL 3.99 | BRL 4.09 | BRL 3.89 | 3.84M |
| 2026-06-16 | BRL 3.93 | +1.81% | BRL 3.84 | BRL 3.95 | BRL 3.84 | 3.19M |
| 2026-06-15 | BRL 3.86 | -1.28% | BRL 4.03 | BRL 4.14 | BRL 3.86 | 3.61M |
| 2026-06-12 | BRL 3.91 | -1.76% | BRL 3.96 | BRL 4.10 | BRL 3.89 | 6.15M |
| 2026-06-11 | BRL 3.98 | +0.25% | BRL 3.98 | BRL 4.04 | BRL 3.85 | 7.15M |
| 2026-06-10 | BRL 3.97 | -1.98% | BRL 4.04 | BRL 4.04 | BRL 3.93 | 3.52M |
| 2026-06-09 | BRL 4.05 | +3.32% | BRL 3.95 | BRL 4.10 | BRL 3.93 | 5.83M |
| 2026-06-08 | BRL 3.92 | -0.51% | BRL 3.88 | BRL 3.97 | BRL 3.86 | 4.13M |
| 2026-06-05 | BRL 3.94 | -2.48% | BRL 4.04 | BRL 4.04 | BRL 3.83 | 7.34M |
| 2026-06-03 | BRL 4.04 | -4.72% | BRL 4.16 | BRL 4.18 | BRL 3.94 | 5.18M |
| 2026-06-02 | BRL 4.24 | +3.41% | BRL 4.10 | BRL 4.25 | BRL 4.09 | 3.74M |
| 2026-06-01 | BRL 4.10 | -3.98% | BRL 4.27 | BRL 4.30 | BRL 4.10 | 6.54M |
| 2026-05-29 | BRL 4.27 | -3.39% | BRL 4.40 | BRL 4.42 | BRL 4.17 | 6.64M |
| 2026-05-28 | BRL 4.42 | -1.78% | BRL 4.50 | BRL 4.59 | BRL 4.42 | 5.72M |
| 2026-05-27 | BRL 4.50 | +1.12% | BRL 4.45 | BRL 4.59 | BRL 4.44 | 3.69M |
| 2026-05-26 | BRL 4.45 | -1.33% | BRL 4.51 | BRL 4.51 | BRL 4.37 | 2.54M |