Empreendimentos Pague Menos S.A. (BVMF:PGMN3)
Brazil · Delayed Price · Currency is BRL 4.880
+0.230 (4.95%)
Nov 14, 2025, 6:07 PM GMT-3
BVMF:PGMN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.61 | 4.88 | 4.61 | 4.88 | 4.88 | 4.95% | 2,991,900 |
| Nov 13, 2025 | 4.60 | 4.82 | 4.57 | 4.65 | 4.65 | 1.75% | 4,360,400 |
| Nov 12, 2025 | 4.43 | 4.57 | 4.40 | 4.57 | 4.57 | 2.70% | 3,327,100 |
| Nov 11, 2025 | 4.43 | 4.47 | 4.35 | 4.45 | 4.45 | 1.60% | 1,597,000 |
| Nov 10, 2025 | 4.22 | 4.45 | 4.16 | 4.38 | 4.38 | 3.79% | 4,076,600 |
| Nov 7, 2025 | 4.18 | 4.22 | 4.10 | 4.22 | 4.22 | 1.69% | 1,421,800 |
| Nov 6, 2025 | 4.02 | 4.15 | 3.97 | 4.15 | 4.15 | 3.23% | 2,542,600 |
| Nov 5, 2025 | 3.83 | 4.04 | 3.82 | 4.02 | 4.02 | 4.96% | 3,167,100 |
| Nov 4, 2025 | 4.06 | 4.11 | 3.79 | 3.83 | 3.83 | -3.53% | 4,424,500 |
| Nov 3, 2025 | 3.89 | 4.02 | 3.84 | 3.97 | 3.97 | 1.79% | 3,202,400 |
| Oct 31, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 1.56% | 1,527,200 |
| Oct 30, 2025 | 3.80 | 3.88 | 3.76 | 3.84 | 3.84 | 1.05% | 2,069,700 |
| Oct 29, 2025 | 3.80 | 3.82 | 3.75 | 3.80 | 3.80 | 0.80% | 3,871,300 |
| Oct 28, 2025 | 3.89 | 3.89 | 3.72 | 3.77 | 3.77 | -2.58% | 2,844,700 |
| Oct 27, 2025 | 3.86 | 3.91 | 3.80 | 3.87 | 3.87 | - | 1,055,300 |
| Oct 24, 2025 | 3.88 | 3.95 | 3.83 | 3.87 | 3.87 | -0.51% | 1,432,000 |
| Oct 23, 2025 | 3.88 | 3.89 | 3.80 | 3.89 | 3.89 | 0.78% | 1,657,800 |
| Oct 22, 2025 | 3.84 | 3.93 | 3.84 | 3.86 | 3.86 | 0.52% | 1,482,100 |
| Oct 21, 2025 | 3.83 | 3.94 | 3.78 | 3.84 | 3.84 | 0.26% | 4,206,600 |
| Oct 20, 2025 | 3.76 | 3.90 | 3.74 | 3.83 | 3.83 | 1.86% | 2,724,400 |
| Oct 17, 2025 | 3.72 | 3.76 | 3.68 | 3.76 | 3.76 | 0.27% | 1,996,700 |
| Oct 16, 2025 | 3.68 | 3.78 | 3.62 | 3.75 | 3.75 | 2.74% | 5,137,200 |
| Oct 15, 2025 | 3.53 | 3.68 | 3.53 | 3.65 | 3.65 | 2.82% | 18,929,300 |
| Oct 14, 2025 | 3.51 | 3.58 | 3.49 | 3.55 | 3.55 | 1.14% | 2,083,700 |
| Oct 13, 2025 | 3.50 | 3.57 | 3.48 | 3.51 | 3.51 | 0.29% | 1,611,000 |
| Oct 10, 2025 | 3.64 | 3.64 | 3.49 | 3.50 | 3.50 | -2.51% | 2,068,200 |
| Oct 9, 2025 | 3.65 | 3.69 | 3.59 | 3.59 | 3.59 | -0.83% | 1,124,600 |
| Oct 8, 2025 | 3.56 | 3.66 | 3.55 | 3.62 | 3.62 | 1.12% | 1,757,700 |
| Oct 7, 2025 | 3.60 | 3.63 | 3.54 | 3.58 | 3.58 | -1.10% | 1,440,200 |
| Oct 6, 2025 | 3.56 | 3.70 | 3.56 | 3.62 | 3.62 | 0.56% | 1,998,700 |
| Oct 3, 2025 | 3.59 | 3.64 | 3.57 | 3.60 | 3.60 | - | 3,562,800 |
| Oct 2, 2025 | 3.59 | 3.60 | 3.53 | 3.60 | 3.60 | - | 4,203,300 |
| Oct 1, 2025 | 3.57 | 3.70 | 3.57 | 3.60 | 3.60 | - | 6,510,800 |
| Sep 30, 2025 | 3.62 | 3.63 | 3.55 | 3.60 | 3.60 | -0.55% | 1,738,800 |
| Sep 29, 2025 | 3.61 | 3.65 | 3.57 | 3.62 | 3.62 | 0.28% | 1,120,000 |
| Sep 26, 2025 | 3.60 | 3.64 | 3.51 | 3.61 | 3.61 | 0.84% | 1,117,700 |
| Sep 25, 2025 | 3.58 | 3.63 | 3.55 | 3.58 | 3.58 | - | 1,398,100 |
| Sep 24, 2025 | 3.68 | 3.69 | 3.57 | 3.58 | 3.58 | -1.92% | 1,829,700 |
| Sep 23, 2025 | 3.58 | 3.67 | 3.58 | 3.65 | 3.65 | 2.24% | 1,137,900 |
| Sep 22, 2025 | 3.66 | 3.66 | 3.55 | 3.57 | 3.57 | -1.11% | 1,384,900 |
| Sep 19, 2025 | 3.65 | 3.69 | 3.57 | 3.61 | 3.61 | -0.82% | 2,190,600 |
| Sep 18, 2025 | 3.65 | 3.72 | 3.58 | 3.64 | 3.64 | -0.27% | 1,335,500 |
| Sep 17, 2025 | 3.60 | 3.69 | 3.56 | 3.65 | 3.65 | 2.24% | 1,766,100 |
| Sep 16, 2025 | 3.65 | 3.71 | 3.55 | 3.57 | 3.57 | -2.19% | 1,570,300 |
| Sep 15, 2025 | 3.72 | 3.79 | 3.64 | 3.65 | 3.65 | -4.45% | 1,469,300 |
| Sep 12, 2025 | 3.92 | 3.97 | 3.77 | 3.82 | 3.82 | -4.02% | 1,219,800 |
| Sep 11, 2025 | 3.86 | 3.99 | 3.86 | 3.98 | 3.98 | 2.58% | 615,600 |
| Sep 10, 2025 | 3.88 | 3.95 | 3.86 | 3.88 | 3.88 | -0.26% | 693,300 |
| Sep 9, 2025 | 3.78 | 3.90 | 3.78 | 3.89 | 3.89 | 2.37% | 721,100 |
| Sep 8, 2025 | 3.85 | 3.86 | 3.76 | 3.80 | 3.80 | -0.78% | 879,800 |