Empreendimentos Pague Menos S.A. (BVMF:PGMN3)
Brazil · Delayed Price · Currency is BRL 3.660
+0.100 (2.81%)
Aug 22, 2025, 4:44 PM GMT-3
BVMF:PGMN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.57 | 3.70 | 3.57 | 3.70 | 3.70 | 3.93% | 524,100 |
| Aug 21, 2025 | 3.57 | 3.58 | 3.51 | 3.56 | 3.56 | -0.56% | 845,000 |
| Aug 20, 2025 | 3.56 | 3.61 | 3.54 | 3.58 | 3.58 | - | 498,800 |
| Aug 19, 2025 | 3.64 | 3.66 | 3.57 | 3.58 | 3.58 | -2.72% | 580,900 |
| Aug 18, 2025 | 3.65 | 3.71 | 3.62 | 3.68 | 3.68 | 1.38% | 406,700 |
| Aug 15, 2025 | 3.59 | 3.65 | 3.53 | 3.63 | 3.63 | 1.40% | 779,800 |
| Aug 14, 2025 | 3.68 | 3.70 | 3.58 | 3.58 | 3.58 | -2.72% | 900,300 |
| Aug 13, 2025 | 3.77 | 3.78 | 3.64 | 3.68 | 3.68 | -2.65% | 783,400 |
| Aug 12, 2025 | 3.77 | 3.81 | 3.69 | 3.78 | 3.78 | 0.53% | 936,000 |
| Aug 11, 2025 | 3.71 | 3.87 | 3.71 | 3.76 | 3.76 | -1.57% | 670,400 |
| Aug 8, 2025 | 3.94 | 3.96 | 3.81 | 3.82 | 3.82 | -2.30% | 630,200 |
| Aug 7, 2025 | 3.94 | 4.02 | 3.86 | 3.91 | 3.91 | -0.51% | 841,600 |
| Aug 6, 2025 | 3.92 | 3.98 | 3.85 | 3.93 | 3.93 | 1.55% | 976,700 |
| Aug 5, 2025 | 4.07 | 4.10 | 3.72 | 3.87 | 3.87 | -0.77% | 3,393,500 |
| Aug 4, 2025 | 3.99 | 4.01 | 3.85 | 3.90 | 3.90 | -0.51% | 954,700 |
| Aug 1, 2025 | 3.89 | 3.99 | 3.84 | 3.92 | 3.92 | -0.25% | 1,865,800 |
| Jul 31, 2025 | 3.58 | 3.93 | 3.57 | 3.93 | 3.93 | 7.67% | 2,753,700 |
| 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 |