Empreendimentos Pague Menos S.A. (BVMF:PGMN3)
Brazil · Delayed Price · Currency is BRL 3.450
-0.020 (-0.58%)
Sep 30, 2026, 5:05 PM GMT-3
BVMF:PGMN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.50 | 3.59 | 3.40 | 3.45 | - | -0.58% | 6,959,700 |
| Sep 29, 2026 | 3.37 | 3.50 | 3.37 | 3.47 | 3.47 | 3.27% | 5,128,700 |
| Sep 28, 2026 | 3.35 | 3.40 | 3.27 | 3.36 | 3.36 | - | 7,084,600 |
| Sep 25, 2026 | 3.40 | 3.51 | 3.36 | 3.36 | 3.36 | -2.61% | 11,077,100 |
| Sep 24, 2026 | 3.73 | 3.77 | 3.33 | 3.45 | 3.45 | -8.00% | 18,806,200 |
| Sep 23, 2026 | 4.02 | 4.04 | 3.68 | 3.75 | 3.75 | -7.41% | 12,329,800 |
| Sep 22, 2026 | 3.88 | 4.05 | 3.82 | 4.05 | 4.05 | 4.11% | 8,573,700 |
| Sep 21, 2026 | 3.72 | 3.90 | 3.71 | 3.89 | 3.89 | 5.42% | 14,616,300 |
| Sep 18, 2026 | 3.75 | 3.76 | 3.63 | 3.69 | 3.69 | -1.34% | 8,718,300 |
| Sep 17, 2026 | 3.82 | 3.87 | 3.74 | 3.74 | 3.74 | -1.84% | 4,848,100 |
| Sep 16, 2026 | 3.91 | 3.96 | 3.81 | 3.81 | 3.81 | -2.31% | 5,838,800 |
| Sep 15, 2026 | 3.82 | 3.91 | 3.80 | 3.90 | 3.90 | 2.63% | 4,137,300 |
| Sep 14, 2026 | 3.71 | 3.87 | 3.68 | 3.80 | 3.80 | - | 3,753,700 |
| Sep 11, 2026 | 3.83 | 3.88 | 3.77 | 3.80 | 3.80 | -0.78% | 3,046,100 |
| Sep 10, 2026 | 3.72 | 3.88 | 3.66 | 3.83 | 3.83 | 2.68% | 3,728,000 |
| Sep 9, 2026 | 3.85 | 3.88 | 3.70 | 3.73 | 3.73 | -4.36% | 6,750,100 |
| Sep 8, 2026 | 3.86 | 4.00 | 3.85 | 3.90 | 3.90 | 1.56% | 8,883,300 |
| Sep 4, 2026 | 3.73 | 3.84 | 3.67 | 3.84 | 3.84 | 2.40% | 3,874,800 |
| Sep 3, 2026 | 3.88 | 3.92 | 3.75 | 3.75 | 3.75 | -0.79% | 5,474,500 |
| Sep 2, 2026 | 3.52 | 3.81 | 3.52 | 3.78 | 3.78 | 7.39% | 8,019,000 |
| Sep 1, 2026 | 3.51 | 3.59 | 3.48 | 3.52 | 3.52 | -0.28% | 4,543,300 |
| Aug 31, 2026 | 3.41 | 3.57 | 3.41 | 3.53 | 3.53 | 3.52% | 3,211,600 |
| Aug 28, 2026 | 3.43 | 3.46 | 3.35 | 3.41 | 3.41 | -0.58% | 2,166,300 |
| Aug 27, 2026 | 3.45 | 3.49 | 3.41 | 3.43 | 3.43 | -0.58% | 2,402,300 |
| Aug 26, 2026 | 3.53 | 3.59 | 3.44 | 3.45 | 3.45 | -1.71% | 3,091,300 |
| Aug 25, 2026 | 3.32 | 3.56 | 3.31 | 3.51 | 3.51 | 5.72% | 5,041,900 |
| Aug 24, 2026 | 3.36 | 3.39 | 3.30 | 3.32 | 3.32 | -1.48% | 2,181,200 |
| Aug 21, 2026 | 3.24 | 3.39 | 3.23 | 3.37 | 3.37 | 4.66% | 3,808,500 |
| Aug 20, 2026 | 3.28 | 3.32 | 3.21 | 3.22 | 3.22 | -2.42% | 3,197,900 |
| 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 |