Empreendimentos Pague Menos S.A. (BVMF:PGMN3)
Brazil · Delayed Price · Currency is BRL 6.97
-0.23 (-3.19%)
At close: Feb 27, 2026
BVMF:PGMN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 6.67 | 6.67 | 6.35 | 6.44 | 6.44 | -2.57% | 4,794,700 |
| Jan 6, 2026 | 6.62 | 6.71 | 6.52 | 6.61 | 6.61 | 0.61% | 5,622,800 |
| Jan 5, 2026 | 6.25 | 6.57 | 6.14 | 6.57 | 6.57 | 5.12% | 6,355,900 |
| Jan 2, 2026 | 6.20 | 6.46 | 6.19 | 6.25 | 6.25 | 2.63% | 6,554,100 |
| Dec 30, 2025 | 5.90 | 6.09 | 5.90 | 6.09 | 6.09 | 1.84% | 2,564,200 |
| Dec 29, 2025 | 5.98 | 6.13 | 5.95 | 5.98 | 5.98 | -0.83% | 2,667,100 |
| Dec 26, 2025 | 5.89 | 6.05 | 5.82 | 6.03 | 6.03 | -0.82% | 2,596,800 |
| Dec 23, 2025 | 5.87 | 6.12 | 5.85 | 6.08 | 5.84 | 3.05% | 14,814,100 |
| Dec 22, 2025 | 6.37 | 6.37 | 5.79 | 5.90 | 5.67 | -6.50% | 6,628,100 |
| Dec 19, 2025 | 6.22 | 6.36 | 6.19 | 6.31 | 6.06 | 0.48% | 2,381,600 |
| Dec 18, 2025 | 6.08 | 6.33 | 6.08 | 6.28 | 6.03 | 2.61% | 2,787,300 |
| Dec 17, 2025 | 6.01 | 6.26 | 5.88 | 6.12 | 5.88 | 1.66% | 11,522,900 |
| Dec 16, 2025 | 6.48 | 6.51 | 6.00 | 6.02 | 5.78 | -7.67% | 5,257,400 |
| Dec 15, 2025 | 6.30 | 6.61 | 6.29 | 6.52 | 6.26 | 3.49% | 5,641,900 |
| Dec 12, 2025 | 6.21 | 6.50 | 6.14 | 6.30 | 6.05 | 0.80% | 6,434,500 |