Empreendimentos Pague Menos S.A. (BVMF:PGMN3)
Brazil · Delayed Price · Currency is BRL 5.70
+0.36 (6.74%)
Oct 20, 2026, 5:04 PM GMT-3
BVMF:PGMN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 5.61 | 5.77 | 5.50 | 5.70 | 5.70 | 6.74% | 17,374,900 |
| Oct 19, 2026 | 5.21 | 5.37 | 5.20 | 5.34 | 5.34 | 4.09% | 7,171,800 |
| Oct 16, 2026 | 4.93 | 5.13 | 4.92 | 5.13 | 5.13 | 5.12% | 9,423,000 |
| Oct 15, 2026 | 4.99 | 5.13 | 4.84 | 4.88 | 4.88 | -5.06% | 10,643,400 |
| Oct 14, 2026 | 5.06 | 5.22 | 4.85 | 5.14 | 5.14 | 0.39% | 10,839,100 |
| Oct 13, 2026 | 5.44 | 5.45 | 5.08 | 5.12 | 5.12 | -6.91% | 17,521,300 |
| Oct 9, 2026 | 5.23 | 5.60 | 5.23 | 5.50 | 5.50 | 5.16% | 14,528,100 |
| Oct 8, 2026 | 5.07 | 5.32 | 4.98 | 5.23 | 5.23 | 3.16% | 16,183,000 |
| Oct 7, 2026 | 4.81 | 5.19 | 4.76 | 5.07 | 5.07 | 4.75% | 20,554,200 |
| Oct 6, 2026 | 4.59 | 4.93 | 4.50 | 4.84 | 4.84 | 5.45% | 16,325,900 |
| Oct 5, 2026 | 4.00 | 4.68 | 4.00 | 4.59 | 4.59 | 24.05% | 24,510,800 |
| Oct 2, 2026 | 3.55 | 3.71 | 3.48 | 3.70 | 3.70 | 6.63% | 6,775,600 |
| Oct 1, 2026 | 3.45 | 3.57 | 3.44 | 3.47 | 3.47 | 0.58% | 10,945,000 |
| Sep 30, 2026 | 3.50 | 3.59 | 3.40 | 3.45 | 3.45 | -0.58% | 6,957,800 |
| Sep 29, 2026 | 3.37 | 3.50 | 3.37 | 3.47 | 3.47 | 3.27% | 5,128,700 |
| Sep 28, 2026 | 3.35 | 3.40 | 3.27 | 3.36 | 3.36 | - | 7,084,600 |
| Sep 25, 2026 | 3.40 | 3.51 | 3.36 | 3.36 | 3.36 | -2.61% | 11,077,100 |
| Sep 24, 2026 | 3.73 | 3.77 | 3.33 | 3.45 | 3.45 | -8.00% | 18,806,200 |
| Sep 23, 2026 | 4.02 | 4.04 | 3.68 | 3.75 | 3.75 | -7.41% | 12,329,800 |
| Sep 22, 2026 | 3.88 | 4.05 | 3.82 | 4.05 | 4.05 | 4.11% | 8,573,700 |
| Sep 21, 2026 | 3.72 | 3.90 | 3.71 | 3.89 | 3.89 | 5.42% | 14,616,300 |
| Sep 18, 2026 | 3.75 | 3.76 | 3.63 | 3.69 | 3.69 | -1.34% | 8,718,300 |
| Sep 17, 2026 | 3.82 | 3.87 | 3.74 | 3.74 | 3.74 | -1.84% | 4,848,100 |
| Sep 16, 2026 | 3.91 | 3.96 | 3.81 | 3.81 | 3.81 | -2.31% | 5,838,800 |
| Sep 15, 2026 | 3.82 | 3.91 | 3.80 | 3.90 | 3.90 | 2.63% | 4,137,300 |
| Sep 14, 2026 | 3.71 | 3.87 | 3.68 | 3.80 | 3.80 | - | 3,753,700 |
| Sep 11, 2026 | 3.83 | 3.88 | 3.77 | 3.80 | 3.80 | -0.78% | 3,046,100 |
| Sep 10, 2026 | 3.72 | 3.88 | 3.66 | 3.83 | 3.83 | 2.68% | 3,728,000 |
| Sep 9, 2026 | 3.85 | 3.88 | 3.70 | 3.73 | 3.73 | -4.36% | 6,750,100 |
| Sep 8, 2026 | 3.86 | 4.00 | 3.85 | 3.90 | 3.90 | 1.56% | 8,883,300 |
| Sep 4, 2026 | 3.73 | 3.84 | 3.67 | 3.84 | 3.84 | 2.40% | 3,874,800 |
| Sep 3, 2026 | 3.88 | 3.92 | 3.75 | 3.75 | 3.75 | -0.79% | 5,474,500 |
| Sep 2, 2026 | 3.52 | 3.81 | 3.52 | 3.78 | 3.78 | 7.39% | 8,019,000 |
| Sep 1, 2026 | 3.51 | 3.59 | 3.48 | 3.52 | 3.52 | -0.28% | 4,543,300 |
| Aug 31, 2026 | 3.41 | 3.57 | 3.41 | 3.53 | 3.53 | 3.52% | 3,211,600 |
| Aug 28, 2026 | 3.43 | 3.46 | 3.35 | 3.41 | 3.41 | -0.58% | 2,166,300 |
| Aug 27, 2026 | 3.45 | 3.49 | 3.41 | 3.43 | 3.43 | -0.58% | 2,402,300 |
| Aug 26, 2026 | 3.53 | 3.59 | 3.44 | 3.45 | 3.45 | -1.71% | 3,091,300 |
| Aug 25, 2026 | 3.32 | 3.56 | 3.31 | 3.51 | 3.51 | 5.72% | 5,041,900 |
| Aug 24, 2026 | 3.36 | 3.39 | 3.30 | 3.32 | 3.32 | -1.48% | 2,181,200 |
| Aug 21, 2026 | 3.24 | 3.39 | 3.23 | 3.37 | 3.37 | 4.66% | 3,808,500 |
| Aug 20, 2026 | 3.28 | 3.32 | 3.21 | 3.22 | 3.22 | -2.42% | 3,197,900 |
| Aug 19, 2026 | 3.33 | 3.39 | 3.28 | 3.30 | 3.30 | 0.92% | 3,241,700 |
| Aug 18, 2026 | 3.37 | 3.38 | 3.23 | 3.27 | 3.27 | -2.97% | 4,038,100 |
| Aug 17, 2026 | 3.28 | 3.39 | 3.26 | 3.37 | 3.37 | 4.01% | 4,074,400 |
| Aug 14, 2026 | 3.31 | 3.32 | 3.21 | 3.24 | 3.24 | -2.11% | 2,597,900 |
| Aug 13, 2026 | 3.35 | 3.41 | 3.31 | 3.31 | 3.31 | -1.19% | 2,275,600 |
| Aug 12, 2026 | 3.31 | 3.37 | 3.26 | 3.35 | 3.35 | 1.82% | 5,091,600 |
| Aug 11, 2026 | 3.35 | 3.39 | 3.21 | 3.29 | 3.29 | -1.50% | 5,535,900 |
| Aug 10, 2026 | 3.49 | 3.49 | 3.34 | 3.34 | 3.34 | -3.75% | 3,998,000 |