Empreendimentos Pague Menos S.A. (BVMF:PGMN3)
Brazil · Delayed Price · Currency is BRL 3.130
-0.060 (-1.88%)
Jul 29, 2026, 5:04 PM GMT-3
BVMF:PGMN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3.20 | 3.20 | 3.09 | 3.13 | 3.13 | -1.88% | 3,817,500 |
| Jul 28, 2026 | 3.38 | 3.45 | 3.19 | 3.19 | 3.19 | -3.92% | 5,331,400 |
| Jul 27, 2026 | 3.39 | 3.40 | 3.31 | 3.32 | 3.32 | -1.48% | 3,151,400 |
| Jul 24, 2026 | 3.36 | 3.41 | 3.31 | 3.37 | 3.37 | - | 3,136,900 |
| Jul 23, 2026 | 3.51 | 3.54 | 3.37 | 3.37 | 3.37 | -3.16% | 3,634,200 |
| Jul 22, 2026 | 3.43 | 3.50 | 3.38 | 3.48 | 3.48 | 1.75% | 7,329,100 |
| Jul 21, 2026 | 3.40 | 3.45 | 3.35 | 3.42 | 3.42 | 0.59% | 3,175,000 |
| Jul 20, 2026 | 3.43 | 3.51 | 3.40 | 3.40 | 3.40 | -1.16% | 1,942,100 |
| Jul 17, 2026 | 3.47 | 3.51 | 3.42 | 3.44 | 3.44 | -1.43% | 2,747,900 |
| Jul 16, 2026 | 3.53 | 3.58 | 3.46 | 3.49 | 3.49 | -1.13% | 5,525,300 |
| Jul 15, 2026 | 3.62 | 3.62 | 3.50 | 3.53 | 3.53 | -2.75% | 3,682,200 |
| Jul 14, 2026 | 3.58 | 3.64 | 3.50 | 3.63 | 3.63 | 2.54% | 4,541,400 |
| Jul 13, 2026 | 3.75 | 3.75 | 3.50 | 3.54 | 3.54 | -5.60% | 5,877,800 |
| Jul 10, 2026 | 3.73 | 3.85 | 3.73 | 3.75 | 3.75 | 2.46% | 2,719,500 |
| Jul 9, 2026 | 3.61 | 3.72 | 3.58 | 3.66 | 3.66 | 1.67% | 4,773,700 |
| Jul 8, 2026 | 3.69 | 3.71 | 3.60 | 3.60 | 3.60 | -2.96% | 4,919,600 |
| Jul 7, 2026 | 3.70 | 3.74 | 3.65 | 3.71 | 3.71 | 0.54% | 2,431,500 |
| Jul 6, 2026 | 3.72 | 3.75 | 3.63 | 3.69 | 3.69 | -1.07% | 1,479,400 |
| Jul 3, 2026 | 3.67 | 3.80 | 3.62 | 3.73 | 3.73 | 1.91% | 3,686,600 |
| Jul 2, 2026 | 3.69 | 3.77 | 3.65 | 3.66 | 3.66 | 1.67% | 6,768,200 |
| Jul 1, 2026 | 3.60 | 3.65 | 3.54 | 3.60 | 3.60 | -0.28% | 5,582,300 |
| Jun 30, 2026 | 3.67 | 3.67 | 3.53 | 3.61 | 3.61 | -2.17% | 4,796,800 |
| Jun 29, 2026 | 3.76 | 3.79 | 3.68 | 3.69 | 3.69 | -2.12% | 2,329,100 |
| Jun 26, 2026 | 3.79 | 3.85 | 3.76 | 3.77 | 3.77 | -1.05% | 3,971,600 |
| Jun 25, 2026 | 3.81 | 3.85 | 3.78 | 3.81 | 3.81 | 0.79% | 3,022,800 |
| Jun 24, 2026 | 3.67 | 3.80 | 3.64 | 3.78 | 3.78 | 2.72% | 12,142,700 |
| Jun 23, 2026 | 3.65 | 3.72 | 3.61 | 3.68 | 3.68 | 0.27% | 3,094,500 |
| Jun 22, 2026 | 3.70 | 3.78 | 3.66 | 3.67 | 3.67 | -1.61% | 3,967,000 |
| Jun 19, 2026 | 3.71 | 3.78 | 3.71 | 3.73 | 3.73 | 0.27% | 7,419,500 |
| Jun 18, 2026 | 3.88 | 3.92 | 3.72 | 3.72 | 3.72 | -4.37% | 5,416,500 |
| Jun 17, 2026 | 3.99 | 4.09 | 3.89 | 3.89 | 3.89 | -1.02% | 3,831,000 |
| Jun 16, 2026 | 3.84 | 3.95 | 3.84 | 3.93 | 3.93 | 1.81% | 3,184,400 |
| Jun 15, 2026 | 4.03 | 4.14 | 3.86 | 3.86 | 3.86 | -1.28% | 3,610,400 |
| Jun 12, 2026 | 3.96 | 4.10 | 3.89 | 3.91 | 3.91 | -1.76% | 6,137,900 |
| Jun 11, 2026 | 3.98 | 4.04 | 3.85 | 3.98 | 3.98 | 0.25% | 7,154,800 |
| Jun 10, 2026 | 4.04 | 4.04 | 3.93 | 3.97 | 3.97 | -1.98% | 3,514,700 |
| Jun 9, 2026 | 3.95 | 4.10 | 3.93 | 4.05 | 4.05 | 3.32% | 5,827,900 |
| Jun 8, 2026 | 3.88 | 3.97 | 3.86 | 3.92 | 3.92 | -0.51% | 4,127,600 |
| Jun 5, 2026 | 4.04 | 4.04 | 3.83 | 3.94 | 3.94 | -2.48% | 7,298,200 |
| Jun 3, 2026 | 4.16 | 4.18 | 3.94 | 4.04 | 4.04 | -4.72% | 5,176,900 |
| Jun 2, 2026 | 4.10 | 4.25 | 4.09 | 4.24 | 4.24 | 3.41% | 3,741,200 |
| Jun 1, 2026 | 4.27 | 4.30 | 4.10 | 4.10 | 4.10 | -3.98% | 6,528,500 |
| May 29, 2026 | 4.40 | 4.42 | 4.17 | 4.27 | 4.27 | -3.39% | 6,644,200 |
| May 28, 2026 | 4.50 | 4.61 | 4.42 | 4.42 | 4.42 | -1.78% | 5,715,000 |
| May 27, 2026 | 4.45 | 4.59 | 4.44 | 4.50 | 4.50 | 1.12% | 3,691,800 |
| May 26, 2026 | 4.51 | 4.51 | 4.37 | 4.45 | 4.45 | -1.33% | 2,538,000 |
| May 25, 2026 | 4.38 | 4.52 | 4.38 | 4.51 | 4.51 | 2.97% | 3,503,300 |
| May 22, 2026 | 4.59 | 4.59 | 4.35 | 4.38 | 4.38 | -4.99% | 4,733,600 |
| May 21, 2026 | 4.71 | 4.71 | 4.53 | 4.61 | 4.61 | -2.33% | 3,433,000 |
| May 20, 2026 | 4.59 | 4.82 | 4.57 | 4.72 | 4.72 | 3.74% | 3,439,100 |