Empreendimentos Pague Menos S.A. (BVMF:PGMN3)
Brazil · Delayed Price · Currency is BRL 3.900
-0.030 (-0.76%)
Aug 1, 2025, 1:44 PM GMT-3
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.58 | 3.93 | 3.57 | 3.93 | 3.93 | 7.67% | 2,748,200 |
| Jul 30, 2025 | 3.51 | 3.70 | 3.50 | 3.65 | 3.65 | 2.24% | 1,160,300 |
| Jul 29, 2025 | 3.45 | 3.57 | 3.45 | 3.57 | 3.57 | 2.00% | 1,575,200 |
| Jul 28, 2025 | 3.43 | 3.51 | 3.34 | 3.50 | 3.50 | 0.57% | 779,000 |
| Jul 25, 2025 | 3.46 | 3.54 | 3.45 | 3.48 | 3.48 | 0.58% | 277,300 |
| Jul 24, 2025 | 3.48 | 3.54 | 3.46 | 3.46 | 3.46 | -2.54% | 399,800 |
| Jul 23, 2025 | 3.52 | 3.57 | 3.44 | 3.55 | 3.55 | 0.57% | 608,800 |
| Jul 22, 2025 | 3.41 | 3.59 | 3.41 | 3.53 | 3.53 | 2.62% | 1,340,400 |
| Jul 21, 2025 | 3.39 | 3.45 | 3.39 | 3.44 | 3.44 | 0.88% | 481,300 |
| Jul 18, 2025 | 3.47 | 3.47 | 3.36 | 3.41 | 3.41 | -1.73% | 801,800 |
| Jul 17, 2025 | 3.44 | 3.47 | 3.38 | 3.47 | 3.47 | 0.87% | 923,200 |
| Jul 16, 2025 | 3.29 | 3.44 | 3.29 | 3.44 | 3.44 | 3.30% | 1,013,500 |
| Jul 15, 2025 | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | 2.78% | 865,500 |
| Jul 14, 2025 | 3.31 | 3.34 | 3.24 | 3.24 | 3.24 | -2.99% | 997,700 |
| Jul 11, 2025 | 3.37 | 3.37 | 3.30 | 3.34 | 3.34 | -1.18% | 682,400 |
| Jul 10, 2025 | 3.38 | 3.40 | 3.32 | 3.38 | 3.38 | - | 481,000 |
| Jul 9, 2025 | 3.38 | 3.43 | 3.34 | 3.38 | 3.38 | -0.88% | 619,000 |
| Jul 8, 2025 | 3.36 | 3.43 | 3.31 | 3.41 | 3.41 | 2.71% | 1,996,900 |
| Jul 7, 2025 | 3.39 | 3.39 | 3.29 | 3.32 | 3.32 | -2.06% | 1,367,900 |
| Jul 4, 2025 | 3.40 | 3.40 | 3.35 | 3.39 | 3.39 | -0.29% | 417,800 |
| Jul 3, 2025 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | 0.89% | 1,074,500 |
| Jul 2, 2025 | 3.41 | 3.42 | 3.33 | 3.37 | 3.37 | -1.17% | 995,300 |
| Jul 1, 2025 | 3.43 | 3.46 | 3.38 | 3.41 | 3.41 | -1.16% | 1,131,600 |
| Jun 30, 2025 | 3.43 | 3.47 | 3.40 | 3.45 | 3.45 | 0.58% | 1,006,600 |
| Jun 27, 2025 | 3.49 | 3.54 | 3.43 | 3.43 | 3.43 | -1.72% | 788,200 |
| Jun 26, 2025 | 3.43 | 3.57 | 3.42 | 3.49 | 3.49 | 2.05% | 795,000 |
| Jun 25, 2025 | 3.52 | 3.57 | 3.42 | 3.42 | 3.42 | -2.01% | 812,700 |
| Jun 24, 2025 | 3.35 | 3.49 | 3.35 | 3.49 | 3.49 | 3.25% | 682,300 |
| Jun 23, 2025 | 3.40 | 3.41 | 3.30 | 3.38 | 3.38 | -1.46% | 735,200 |
| Jun 20, 2025 | 3.40 | 3.46 | 3.37 | 3.43 | 3.43 | 0.29% | 724,500 |
| Jun 18, 2025 | 3.42 | 3.47 | 3.39 | 3.42 | 3.42 | -0.58% | 689,600 |
| Jun 17, 2025 | 3.44 | 3.51 | 3.41 | 3.44 | 3.44 | - | 749,800 |
| Jun 16, 2025 | 3.33 | 3.50 | 3.33 | 3.44 | 3.44 | 2.99% | 1,107,500 |
| Jun 13, 2025 | 3.35 | 3.42 | 3.33 | 3.34 | 3.34 | -1.18% | 632,000 |
| Jun 12, 2025 | 3.37 | 3.39 | 3.30 | 3.38 | 3.38 | 0.30% | 690,300 |
| Jun 11, 2025 | 3.32 | 3.42 | 3.26 | 3.37 | 3.37 | 1.51% | 1,111,900 |
| Jun 10, 2025 | 3.35 | 3.40 | 3.29 | 3.32 | 3.32 | 0.30% | 1,173,800 |
| Jun 9, 2025 | 3.41 | 3.42 | 3.31 | 3.31 | 3.31 | -3.50% | 926,400 |
| Jun 6, 2025 | 3.48 | 3.50 | 3.37 | 3.43 | 3.43 | -0.58% | 568,900 |
| Jun 5, 2025 | 3.59 | 3.60 | 3.45 | 3.45 | 3.45 | -3.09% | 288,500 |
| Jun 4, 2025 | 3.57 | 3.62 | 3.54 | 3.56 | 3.56 | -0.28% | 542,000 |
| Jun 3, 2025 | 3.48 | 3.57 | 3.47 | 3.57 | 3.57 | 2.00% | 638,200 |
| Jun 2, 2025 | 3.48 | 3.57 | 3.43 | 3.50 | 3.50 | 0.57% | 793,800 |
| May 30, 2025 | 3.57 | 3.60 | 3.46 | 3.48 | 3.48 | -2.79% | 1,399,900 |
| May 29, 2025 | 3.61 | 3.64 | 3.48 | 3.58 | 3.58 | -0.56% | 953,700 |
| May 28, 2025 | 3.45 | 3.63 | 3.45 | 3.60 | 3.60 | 3.75% | 1,253,600 |
| May 27, 2025 | 3.37 | 3.52 | 3.37 | 3.47 | 3.47 | 2.66% | 1,025,800 |
| May 26, 2025 | 3.32 | 3.41 | 3.30 | 3.38 | 3.38 | 1.81% | 840,400 |
| May 23, 2025 | 3.25 | 3.37 | 3.24 | 3.32 | 3.32 | -0.60% | 823,200 |
| May 22, 2025 | 3.23 | 3.39 | 3.22 | 3.34 | 3.34 | 2.45% | 1,714,200 |