Empreendimentos Pague Menos S.A. (BVMF:PGMN3)
Brazil
· Delayed Price · Currency is BRL 5.50
-0.78 (-12.42%)
Dec 5, 2025, 5:40 PM GMT-3
BVMF:PGMN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.28 | 6.28 | 5.64 | 5.64 | - | -10.19% | 4,316,000 |
| Dec 4, 2025 | 6.09 | 6.31 | 6.05 | 6.28 | 6.28 | 3.29% | 5,604,000 |
| Dec 3, 2025 | 6.17 | 6.22 | 6.04 | 6.08 | 6.08 | -1.14% | 2,016,100 |
| Dec 2, 2025 | 5.90 | 6.15 | 5.79 | 6.15 | 6.15 | 4.95% | 9,914,700 |
| Dec 1, 2025 | 5.89 | 5.92 | 5.67 | 5.86 | 5.86 | -0.51% | 5,026,600 |
| Nov 28, 2025 | 5.50 | 5.96 | 5.49 | 5.89 | 5.89 | 7.09% | 7,427,000 |
| Nov 27, 2025 | 5.26 | 5.53 | 5.14 | 5.50 | 5.50 | 5.97% | 7,426,000 |
| Nov 26, 2025 | 4.97 | 5.19 | 4.93 | 5.19 | 5.19 | 4.85% | 3,418,200 |
| Nov 25, 2025 | 4.86 | 4.95 | 4.72 | 4.95 | 4.95 | 2.06% | 6,056,000 |
| Nov 24, 2025 | 4.79 | 4.92 | 4.79 | 4.85 | 4.85 | 0.21% | 856,000 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.74 | 4.84 | 4.84 | -3.20% | 2,536,300 |
| Nov 19, 2025 | 5.00 | 5.10 | 4.95 | 5.00 | 5.00 | - | 2,005,800 |
| Nov 18, 2025 | 4.80 | 5.00 | 4.77 | 5.00 | 5.00 | 2.88% | 2,402,200 |
| Nov 17, 2025 | 4.90 | 4.97 | 4.81 | 4.86 | 4.86 | -0.41% | 2,397,600 |
| Nov 14, 2025 | 4.61 | 4.88 | 4.61 | 4.88 | 4.88 | 4.95% | 2,991,900 |
| Nov 13, 2025 | 4.60 | 4.82 | 4.57 | 4.65 | 4.65 | 1.75% | 4,360,400 |
| Nov 12, 2025 | 4.43 | 4.57 | 4.40 | 4.57 | 4.57 | 2.70% | 3,327,100 |
| Nov 11, 2025 | 4.43 | 4.47 | 4.35 | 4.45 | 4.45 | 1.60% | 1,597,000 |
| Nov 10, 2025 | 4.22 | 4.45 | 4.16 | 4.38 | 4.38 | 3.79% | 4,076,600 |
| Nov 7, 2025 | 4.18 | 4.22 | 4.10 | 4.22 | 4.22 | 1.69% | 1,420,800 |
| Nov 6, 2025 | 4.02 | 4.15 | 3.97 | 4.15 | 4.15 | 3.23% | 2,542,600 |
| Nov 5, 2025 | 3.83 | 4.04 | 3.82 | 4.02 | 4.02 | 4.96% | 3,167,100 |
| Nov 4, 2025 | 4.06 | 4.11 | 3.79 | 3.83 | 3.83 | -3.53% | 4,424,500 |
| Nov 3, 2025 | 3.89 | 4.02 | 3.84 | 3.97 | 3.97 | 1.79% | 3,202,400 |
| Oct 31, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 1.56% | 1,525,400 |
| Oct 30, 2025 | 3.80 | 3.88 | 3.76 | 3.84 | 3.84 | 1.05% | 1,989,700 |
| Oct 29, 2025 | 3.80 | 3.82 | 3.75 | 3.80 | 3.80 | 0.80% | 3,871,200 |
| Oct 28, 2025 | 3.89 | 3.89 | 3.72 | 3.77 | 3.77 | -2.58% | 2,841,500 |
| Oct 27, 2025 | 3.86 | 3.91 | 3.80 | 3.87 | 3.87 | - | 1,049,900 |
| Oct 24, 2025 | 3.88 | 3.95 | 3.83 | 3.87 | 3.87 | -0.51% | 1,429,500 |
| Oct 23, 2025 | 3.88 | 3.89 | 3.80 | 3.89 | 3.89 | 0.78% | 1,657,800 |
| Oct 22, 2025 | 3.84 | 3.93 | 3.84 | 3.86 | 3.86 | 0.52% | 1,481,900 |
| Oct 21, 2025 | 3.83 | 3.94 | 3.78 | 3.84 | 3.84 | 0.26% | 4,206,400 |
| Oct 20, 2025 | 3.76 | 3.90 | 3.74 | 3.83 | 3.83 | 1.86% | 2,722,200 |
| Oct 17, 2025 | 3.72 | 3.76 | 3.68 | 3.76 | 3.76 | 0.27% | 1,995,700 |
| Oct 16, 2025 | 3.68 | 3.78 | 3.62 | 3.75 | 3.75 | 2.74% | 5,137,000 |
| Oct 15, 2025 | 3.53 | 3.68 | 3.53 | 3.65 | 3.65 | 2.82% | 18,902,000 |
| Oct 14, 2025 | 3.51 | 3.58 | 3.49 | 3.55 | 3.55 | 1.14% | 2,081,400 |
| Oct 13, 2025 | 3.50 | 3.57 | 3.48 | 3.51 | 3.51 | 0.29% | 1,610,900 |
| Oct 10, 2025 | 3.64 | 3.64 | 3.49 | 3.50 | 3.50 | -2.51% | 2,056,400 |
| Oct 9, 2025 | 3.65 | 3.69 | 3.59 | 3.59 | 3.59 | -0.83% | 1,124,600 |
| Oct 8, 2025 | 3.56 | 3.66 | 3.55 | 3.62 | 3.62 | 1.12% | 1,756,700 |
| Oct 7, 2025 | 3.60 | 3.63 | 3.54 | 3.58 | 3.58 | -1.10% | 1,439,200 |
| Oct 6, 2025 | 3.56 | 3.70 | 3.56 | 3.62 | 3.62 | 0.56% | 1,995,500 |
| Oct 3, 2025 | 3.59 | 3.64 | 3.57 | 3.60 | 3.60 | - | 3,552,800 |
| Oct 2, 2025 | 3.59 | 3.60 | 3.53 | 3.60 | 3.60 | - | 4,203,200 |
| Oct 1, 2025 | 3.57 | 3.70 | 3.57 | 3.60 | 3.60 | - | 6,500,800 |
| Sep 30, 2025 | 3.62 | 3.63 | 3.55 | 3.60 | 3.60 | -0.55% | 1,692,000 |
| Sep 29, 2025 | 3.61 | 3.65 | 3.57 | 3.62 | 3.62 | 0.28% | 1,119,300 |
| Sep 26, 2025 | 3.60 | 3.63 | 3.51 | 3.61 | 3.61 | 0.84% | 1,114,700 |
| Sep 25, 2025 | 3.58 | 3.63 | 3.55 | 3.58 | 3.58 | - | 1,397,700 |
| Sep 24, 2025 | 3.68 | 3.69 | 3.57 | 3.58 | 3.58 | -1.92% | 1,825,800 |
| Sep 23, 2025 | 3.58 | 3.67 | 3.58 | 3.65 | 3.65 | 2.24% | 1,133,300 |
| Sep 22, 2025 | 3.66 | 3.66 | 3.55 | 3.57 | 3.57 | -1.11% | 1,383,900 |
| Sep 19, 2025 | 3.65 | 3.69 | 3.57 | 3.61 | 3.61 | -0.82% | 2,190,000 |
| Sep 18, 2025 | 3.65 | 3.72 | 3.58 | 3.64 | 3.64 | -0.27% | 1,335,300 |
| Sep 17, 2025 | 3.60 | 3.69 | 3.56 | 3.65 | 3.65 | 2.24% | 1,764,100 |
| Sep 16, 2025 | 3.65 | 3.71 | 3.55 | 3.57 | 3.57 | -2.19% | 1,562,800 |
| Sep 15, 2025 | 3.72 | 3.79 | 3.64 | 3.65 | 3.65 | -4.45% | 1,455,600 |
| Sep 12, 2025 | 3.92 | 3.97 | 3.77 | 3.82 | 3.82 | -4.02% | 1,218,000 |
| Sep 11, 2025 | 3.86 | 3.99 | 3.86 | 3.98 | 3.98 | 2.58% | 614,900 |
| Sep 10, 2025 | 3.88 | 3.95 | 3.86 | 3.88 | 3.88 | -0.26% | 687,300 |
| Sep 9, 2025 | 3.78 | 3.90 | 3.78 | 3.89 | 3.89 | 2.37% | 719,200 |
| Sep 8, 2025 | 3.85 | 3.86 | 3.76 | 3.80 | 3.80 | -0.78% | 879,000 |
| Sep 5, 2025 | 3.82 | 3.87 | 3.76 | 3.83 | 3.83 | 1.32% | 1,557,300 |
| Sep 4, 2025 | 3.65 | 3.92 | 3.63 | 3.78 | 3.78 | 5.59% | 3,049,200 |
| Sep 3, 2025 | 3.54 | 3.61 | 3.52 | 3.58 | 3.58 | 0.28% | 1,551,100 |
| Sep 2, 2025 | 3.54 | 3.60 | 3.44 | 3.57 | 3.57 | 0.85% | 1,825,000 |
| Sep 1, 2025 | 3.66 | 3.66 | 3.53 | 3.54 | 3.54 | -2.21% | 2,203,400 |
| Aug 29, 2025 | 3.80 | 3.94 | 3.60 | 3.62 | 3.62 | -3.72% | 5,779,000 |
| Aug 28, 2025 | 3.70 | 3.84 | 3.68 | 3.76 | 3.76 | 2.73% | 1,184,000 |
| Aug 27, 2025 | 3.58 | 3.70 | 3.57 | 3.66 | 3.66 | 1.67% | 414,400 |
| Aug 26, 2025 | 3.63 | 3.69 | 3.59 | 3.60 | 3.60 | -1.37% | 500,100 |
| Aug 25, 2025 | 3.72 | 3.75 | 3.63 | 3.65 | 3.65 | -1.35% | 677,800 |
| Aug 22, 2025 | 3.57 | 3.70 | 3.57 | 3.70 | 3.70 | 3.93% | 524,100 |
| Aug 21, 2025 | 3.57 | 3.58 | 3.51 | 3.56 | 3.56 | -0.56% | 844,700 |
| Aug 20, 2025 | 3.56 | 3.61 | 3.54 | 3.58 | 3.58 | - | 498,800 |
| Aug 19, 2025 | 3.64 | 3.66 | 3.57 | 3.58 | 3.58 | -2.72% | 570,800 |
| Aug 18, 2025 | 3.65 | 3.71 | 3.62 | 3.68 | 3.68 | 1.38% | 406,600 |
| Aug 15, 2025 | 3.59 | 3.65 | 3.53 | 3.63 | 3.63 | 1.40% | 779,800 |
| Aug 14, 2025 | 3.68 | 3.70 | 3.58 | 3.58 | 3.58 | -2.72% | 897,600 |
| Aug 13, 2025 | 3.77 | 3.78 | 3.64 | 3.68 | 3.68 | -2.65% | 783,400 |
| Aug 12, 2025 | 3.77 | 3.81 | 3.69 | 3.78 | 3.78 | 0.53% | 934,000 |
| Aug 11, 2025 | 3.71 | 3.87 | 3.71 | 3.76 | 3.76 | -1.57% | 657,800 |
| Aug 8, 2025 | 3.94 | 3.96 | 3.81 | 3.82 | 3.82 | -2.30% | 630,000 |
| Aug 7, 2025 | 3.94 | 4.02 | 3.86 | 3.91 | 3.91 | -0.51% | 841,600 |
| Aug 6, 2025 | 3.92 | 3.98 | 3.85 | 3.93 | 3.93 | 1.55% | 976,400 |
| Aug 5, 2025 | 4.07 | 4.10 | 3.72 | 3.87 | 3.87 | -0.77% | 3,384,900 |
| Aug 4, 2025 | 3.99 | 4.01 | 3.85 | 3.90 | 3.90 | -0.51% | 952,700 |
| Aug 1, 2025 | 3.89 | 3.99 | 3.84 | 3.92 | 3.92 | -0.25% | 1,865,700 |
| Jul 31, 2025 | 3.58 | 3.93 | 3.57 | 3.93 | 3.93 | 7.67% | 2,748,200 |
| Jul 30, 2025 | 3.51 | 3.70 | 3.50 | 3.65 | 3.65 | 2.24% | 1,143,300 |
| Jul 29, 2025 | 3.45 | 3.57 | 3.45 | 3.57 | 3.57 | 2.00% | 1,571,600 |
| Jul 28, 2025 | 3.43 | 3.51 | 3.34 | 3.50 | 3.50 | 0.57% | 775,300 |
| Jul 25, 2025 | 3.46 | 3.54 | 3.45 | 3.48 | 3.48 | 0.58% | 276,200 |
| Jul 24, 2025 | 3.48 | 3.54 | 3.46 | 3.46 | 3.46 | -2.54% | 395,100 |
| Jul 23, 2025 | 3.52 | 3.57 | 3.44 | 3.55 | 3.55 | 0.57% | 608,800 |
| Jul 22, 2025 | 3.41 | 3.59 | 3.41 | 3.53 | 3.53 | 2.62% | 1,338,400 |
| Jul 21, 2025 | 3.39 | 3.45 | 3.39 | 3.44 | 3.44 | 0.88% | 481,200 |
| Jul 18, 2025 | 3.47 | 3.47 | 3.36 | 3.41 | 3.41 | -1.73% | 796,800 |