Empreendimentos Pague Menos S.A. (BVMF:PGMN3)
Brazil · Delayed Price · Currency is BRL 5.27
-0.06 (-1.13%)
May 6, 2026, 5:07 PM GMT-3
BVMF:PGMN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.44 | 5.51 | 5.20 | 5.27 | 5.27 | -1.13% | 7,850,200 |
| May 5, 2026 | 5.60 | 5.70 | 5.29 | 5.33 | 5.33 | -1.11% | 9,358,100 |
| May 4, 2026 | 5.60 | 5.60 | 5.35 | 5.39 | 5.39 | -3.06% | 3,870,700 |
| Apr 30, 2026 | 5.52 | 5.57 | 5.37 | 5.56 | 5.56 | 2.21% | 5,348,500 |
| Apr 29, 2026 | 5.54 | 5.58 | 5.38 | 5.44 | 5.44 | -1.63% | 5,031,300 |
| Apr 28, 2026 | 5.59 | 5.60 | 5.49 | 5.53 | 5.53 | -2.30% | 5,328,200 |
| Apr 27, 2026 | 5.72 | 5.74 | 5.62 | 5.66 | 5.66 | -0.70% | 4,203,200 |
| Apr 24, 2026 | 5.63 | 5.76 | 5.56 | 5.70 | 5.70 | 1.97% | 3,778,400 |
| Apr 23, 2026 | 5.75 | 5.91 | 5.59 | 5.59 | 5.59 | -2.27% | 4,593,400 |
| Apr 22, 2026 | 5.79 | 5.91 | 5.69 | 5.72 | 5.72 | -1.21% | 3,261,000 |
| Apr 20, 2026 | 5.72 | 5.81 | 5.64 | 5.79 | 5.79 | 1.22% | 2,442,900 |
| Apr 17, 2026 | 5.76 | 5.95 | 5.68 | 5.72 | 5.72 | 0.88% | 7,994,500 |
| Apr 16, 2026 | 5.90 | 6.03 | 5.63 | 5.67 | 5.67 | -3.74% | 3,650,200 |
| Apr 15, 2026 | 5.85 | 5.89 | 5.78 | 5.89 | 5.89 | 0.34% | 4,369,000 |
| Apr 14, 2026 | 5.87 | 6.00 | 5.83 | 5.87 | 5.87 | - | 5,245,100 |
| Apr 13, 2026 | 5.77 | 5.90 | 5.75 | 5.87 | 5.87 | 0.17% | 4,777,000 |
| Apr 10, 2026 | 5.85 | 5.93 | 5.77 | 5.86 | 5.86 | 0.34% | 3,708,000 |
| Apr 9, 2026 | 5.77 | 5.96 | 5.72 | 5.84 | 5.84 | 0.34% | 5,206,800 |
| Apr 8, 2026 | 5.91 | 5.99 | 5.76 | 5.82 | 5.82 | 3.37% | 8,070,600 |
| Apr 7, 2026 | 5.66 | 5.69 | 5.50 | 5.63 | 5.63 | -1.05% | 5,101,500 |
| Apr 6, 2026 | 5.81 | 5.82 | 5.59 | 5.69 | 5.69 | -1.73% | 5,436,300 |
| Apr 2, 2026 | 5.94 | 5.98 | 5.69 | 5.79 | 5.79 | -3.34% | 6,867,500 |
| Apr 1, 2026 | 6.23 | 6.30 | 5.95 | 5.99 | 5.99 | -3.54% | 35,046,400 |
| Mar 31, 2026 | 6.18 | 6.28 | 6.00 | 6.21 | 6.21 | 1.31% | 6,927,400 |
| Mar 30, 2026 | 6.17 | 6.29 | 6.00 | 6.13 | 6.13 | 0.16% | 3,364,900 |
| Mar 27, 2026 | 6.23 | 6.26 | 6.06 | 6.12 | 6.12 | -2.86% | 4,299,300 |
| Mar 26, 2026 | 6.41 | 6.44 | 6.23 | 6.30 | 6.30 | -3.23% | 2,467,100 |
| Mar 25, 2026 | 6.32 | 6.55 | 6.27 | 6.51 | 6.51 | 3.33% | 3,899,700 |
| Mar 24, 2026 | 6.23 | 6.32 | 6.03 | 6.30 | 6.30 | -0.32% | 3,818,200 |
| Mar 23, 2026 | 6.08 | 6.35 | 6.08 | 6.32 | 6.32 | 5.51% | 3,643,600 |
| 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 |