Empreendimentos Pague Menos S.A. (BVMF:PGMN3)
Brazil · Delayed Price · Currency is BRL 3.890
-0.040 (-1.02%)
Jun 17, 2026, 5:04 PM GMT-3
BVMF:PGMN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |