Empreendimentos Pague Menos S.A. (BVMF:PGMN3)
Brazil · Delayed Price · Currency is BRL 4.470
-0.030 (-0.67%)
May 28, 2026, 4:05 PM GMT-3
BVMF:PGMN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4.57 | 4.62 | 4.47 | 4.55 | 4.55 | -1.73% | 3,624,200 |
| May 18, 2026 | 4.68 | 4.71 | 4.57 | 4.63 | 4.63 | -1.49% | 1,862,300 |
| May 15, 2026 | 4.66 | 4.73 | 4.58 | 4.70 | 4.70 | -1.05% | 2,954,800 |
| May 14, 2026 | 4.75 | 4.79 | 4.69 | 4.75 | 4.75 | 0.64% | 3,938,300 |
| May 13, 2026 | 4.94 | 4.94 | 4.67 | 4.72 | 4.72 | -4.45% | 5,666,400 |
| May 12, 2026 | 5.00 | 5.06 | 4.90 | 4.94 | 4.94 | -1.59% | 7,543,300 |
| May 11, 2026 | 5.08 | 5.08 | 4.94 | 5.02 | 5.02 | -1.57% | 5,861,700 |
| May 8, 2026 | 5.05 | 5.19 | 5.03 | 5.10 | 5.10 | 1.80% | 5,839,900 |
| May 7, 2026 | 5.24 | 5.25 | 4.97 | 5.01 | 5.01 | -4.93% | 9,654,900 |
| 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 |