Empreendimentos Pague Menos S.A. (BVMF:PGMN3)
Brazil · Delayed Price · Currency is BRL 5.99
-0.16 (-2.60%)
At close: Mar 20, 2026
BVMF:PGMN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.11 | 6.14 | 5.92 | 5.99 | 5.99 | -2.60% | 14,612,100 |
| Mar 19, 2026 | 6.00 | 6.16 | 5.79 | 6.15 | 6.15 | 0.82% | 5,241,000 |
| Mar 18, 2026 | 6.07 | 6.20 | 6.05 | 6.10 | 6.10 | -1.13% | 2,628,200 |
| Mar 17, 2026 | 6.20 | 6.26 | 6.09 | 6.17 | 6.17 | 0.16% | 3,235,400 |
| Mar 16, 2026 | 6.12 | 6.29 | 6.12 | 6.16 | 6.16 | 1.99% | 3,459,700 |
| Mar 13, 2026 | 6.10 | 6.33 | 5.96 | 6.04 | 6.04 | -1.15% | 6,970,800 |
| Mar 12, 2026 | 6.44 | 6.44 | 6.02 | 6.11 | 6.11 | -4.83% | 8,954,800 |
| Mar 11, 2026 | 6.50 | 6.70 | 6.31 | 6.42 | 6.42 | -1.98% | 10,117,600 |
| Mar 10, 2026 | 6.26 | 6.59 | 6.24 | 6.55 | 6.55 | 5.14% | 9,011,800 |
| Mar 9, 2026 | 6.20 | 6.24 | 5.94 | 6.23 | 6.23 | 0.48% | 16,465,200 |
| Mar 6, 2026 | 6.48 | 6.48 | 6.14 | 6.20 | 6.20 | -3.73% | 4,522,700 |
| Mar 5, 2026 | 6.56 | 6.57 | 6.28 | 6.44 | 6.44 | -2.72% | 6,311,600 |
| Mar 4, 2026 | 6.44 | 6.71 | 6.44 | 6.62 | 6.62 | 3.92% | 18,546,300 |
| Mar 3, 2026 | 6.58 | 6.58 | 6.14 | 6.37 | 6.37 | -6.60% | 12,361,800 |
| Mar 2, 2026 | 7.00 | 7.09 | 6.57 | 6.82 | 6.82 | -2.15% | 6,121,900 |
| Feb 27, 2026 | 6.77 | 7.20 | 6.58 | 6.97 | 6.97 | -3.19% | 5,189,600 |
| Feb 26, 2026 | 7.30 | 7.43 | 7.16 | 7.20 | 7.20 | -1.23% | 3,355,900 |
| Feb 25, 2026 | 7.40 | 7.47 | 7.24 | 7.29 | 7.29 | -1.49% | 2,696,200 |
| Feb 24, 2026 | 7.50 | 7.60 | 7.15 | 7.40 | 7.40 | -0.94% | 3,109,600 |
| Feb 23, 2026 | 7.54 | 7.54 | 7.37 | 7.47 | 7.47 | -0.93% | 3,104,700 |
| Feb 20, 2026 | 7.33 | 7.62 | 7.05 | 7.54 | 7.54 | 1.89% | 5,815,400 |
| Feb 19, 2026 | 7.25 | 7.55 | 7.21 | 7.40 | 7.40 | 2.07% | 3,181,100 |
| Feb 18, 2026 | 7.18 | 7.30 | 7.10 | 7.25 | 7.25 | 0.97% | 2,520,300 |
| Feb 13, 2026 | 6.93 | 7.22 | 6.88 | 7.18 | 7.18 | 2.57% | 4,205,000 |
| Feb 12, 2026 | 6.74 | 7.09 | 6.67 | 7.00 | 7.00 | 3.70% | 7,746,000 |
| Feb 11, 2026 | 6.70 | 6.81 | 6.55 | 6.75 | 6.75 | 2.12% | 7,980,300 |
| Feb 10, 2026 | 6.45 | 6.72 | 6.42 | 6.61 | 6.61 | 2.48% | 8,825,000 |
| Feb 9, 2026 | 6.32 | 6.45 | 6.08 | 6.45 | 6.45 | 2.06% | 20,193,900 |
| Feb 6, 2026 | 6.31 | 6.40 | 6.11 | 6.32 | 6.32 | -0.47% | 9,437,500 |
| Feb 5, 2026 | 6.62 | 6.67 | 6.28 | 6.35 | 6.35 | -3.20% | 6,204,400 |
| Feb 4, 2026 | 6.81 | 6.82 | 6.40 | 6.56 | 6.56 | -3.53% | 3,769,200 |
| Feb 3, 2026 | 6.99 | 7.00 | 6.70 | 6.80 | 6.80 | -0.73% | 4,944,000 |
| Feb 2, 2026 | 6.49 | 6.89 | 6.49 | 6.85 | 6.85 | 4.42% | 4,821,000 |
| Jan 30, 2026 | 6.53 | 6.70 | 6.44 | 6.56 | 6.56 | - | 3,508,800 |
| Jan 29, 2026 | 6.89 | 6.91 | 6.29 | 6.56 | 6.56 | -3.95% | 4,818,400 |
| Jan 28, 2026 | 6.75 | 6.90 | 6.74 | 6.83 | 6.83 | 1.49% | 2,539,900 |
| Jan 27, 2026 | 6.45 | 6.76 | 6.45 | 6.73 | 6.73 | 4.50% | 3,580,800 |
| Jan 26, 2026 | 6.53 | 6.53 | 6.21 | 6.44 | 6.44 | 0.16% | 9,457,900 |
| Jan 23, 2026 | 6.22 | 6.43 | 6.08 | 6.43 | 6.43 | 3.54% | 4,506,700 |
| Jan 22, 2026 | 6.36 | 6.49 | 6.18 | 6.21 | 6.21 | -2.36% | 6,528,400 |
| Jan 21, 2026 | 6.28 | 6.40 | 6.26 | 6.36 | 6.36 | 1.76% | 4,670,500 |
| Jan 20, 2026 | 6.30 | 6.35 | 6.16 | 6.25 | 6.25 | -1.42% | 3,044,100 |
| Jan 19, 2026 | 6.36 | 6.45 | 6.30 | 6.34 | 6.34 | -0.31% | 1,919,000 |
| Jan 16, 2026 | 6.48 | 6.52 | 6.20 | 6.36 | 6.36 | -1.55% | 5,094,400 |
| Jan 15, 2026 | 6.57 | 6.63 | 6.40 | 6.46 | 6.46 | -1.37% | 3,152,800 |
| Jan 14, 2026 | 6.47 | 6.63 | 6.42 | 6.55 | 6.55 | 1.55% | 3,592,700 |
| Jan 13, 2026 | 6.40 | 6.52 | 6.28 | 6.45 | 6.45 | 0.78% | 2,847,400 |
| Jan 12, 2026 | 6.35 | 6.46 | 6.27 | 6.40 | 6.40 | 0.79% | 2,648,400 |
| Jan 9, 2026 | 6.42 | 6.57 | 6.35 | 6.35 | 6.35 | -2.01% | 3,281,200 |
| Jan 8, 2026 | 6.44 | 6.65 | 6.39 | 6.48 | 6.48 | 0.62% | 4,781,200 |