Empreendimentos Pague Menos S.A. (BVMF:PGMN3)
Brazil · Delayed Price · Currency is BRL 3.300
+0.030 (0.92%)
Aug 19, 2026, 5:05 PM GMT-3
BVMF:PGMN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3.43 | 3.48 | 3.31 | 3.47 | 3.47 | 2.06% | 4,584,600 |
| Aug 6, 2026 | 3.51 | 3.52 | 3.35 | 3.40 | 3.40 | -3.41% | 10,663,500 |
| Aug 5, 2026 | 3.56 | 3.69 | 3.52 | 3.52 | 3.52 | -0.56% | 5,647,200 |
| Aug 4, 2026 | 3.42 | 3.60 | 3.35 | 3.54 | 3.54 | 8.92% | 13,213,500 |
| Aug 3, 2026 | 3.25 | 3.28 | 3.12 | 3.25 | 3.25 | 2.20% | 10,360,800 |
| Jul 31, 2026 | 3.19 | 3.24 | 3.13 | 3.18 | 3.18 | -0.31% | 4,222,100 |
| Jul 30, 2026 | 3.14 | 3.19 | 3.12 | 3.19 | 3.19 | 1.92% | 3,701,500 |
| 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 |