Mercado fechado

Empreendimentos Pague Menos S.A. (PGMN3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
2,6200+0,0700 (+2,75%)
No fechamento: 05:06PM BRT
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 20242,57002,66002,54002,62002,62001.089.700
02 de mai. de 20242,57002,60002,53002,55002,5500447.100
30 de abr. de 20242,64002,65002,51002,53002,5300839.000
29 de abr. de 20242,59002,65002,59002,65002,6500545.900
26 de abr. de 20242,51002,58002,50002,57002,5700674.600
25 de abr. de 20242,48002,51002,43002,48002,4800527.500
24 de abr. de 20242,54002,56002,45002,47002,4700453.600
23 de abr. de 20242,57002,58002,51002,54002,5400331.000
22 de abr. de 20242,65002,65002,53002,56002,5600824.200
19 de abr. de 20242,52002,67002,51002,67002,6700931.600
18 de abr. de 20242,49002,56002,48002,51002,5100730.300
17 de abr. de 20242,51002,54002,47002,50002,5000777.000
16 de abr. de 20242,50002,52002,40002,50002,50001.108.400
15 de abr. de 20242,60002,61002,45002,50002,5000947.200
12 de abr. de 20242,67002,67002,57002,60002,60001.036.800
11 de abr. de 20242,71002,71002,64002,64002,6400530.800
10 de abr. de 20242,74002,74002,66002,70002,7000646.100
09 de abr. de 20242,70002,76002,70002,74002,7400495.700
08 de abr. de 20242,68002,74002,67002,72002,7200623.200
05 de abr. de 20242,71002,71002,66002,67002,6700483.700
04 de abr. de 20242,67002,72002,67002,70002,7000866.900
03 de abr. de 20242,70002,70002,64002,68002,68001.909.000
02 de abr. de 20242,67002,70002,66002,69002,6900685.100
01 de abr. de 20242,76002,77002,66002,67002,67001.030.900
28 de mar. de 20242,70002,75002,70002,71002,7100527.000
27 de mar. de 20242,71002,73002,68002,70002,7000942.800
26 de mar. de 20242,71002,72002,67002,69002,6900983.000
25 de mar. de 20242,74002,76002,70002,71002,71001.428.200
22 de mar. de 20242,82002,83002,73002,74002,74001.252.500
21 de mar. de 20242,83002,85002,78002,82002,8200583.500
20 de mar. de 20242,75002,84002,74002,83002,8300982.100
19 de mar. de 20242,76002,78002,74002,75002,7500719.500
18 de mar. de 20242,80002,82002,73002,74002,7400841.500
15 de mar. de 20242,83002,86002,76002,80002,8000890.400
14 de mar. de 20242,81002,85002,78002,83002,83001.071.100
13 de mar. de 20242,81002,84002,80002,80002,8000846.700
12 de mar. de 20242,81002,83002,78002,80002,80001.061.000
11 de mar. de 20242,84002,84002,79002,80002,8000689.600
08 de mar. de 20242,84002,89002,80002,85002,85001.057.700
07 de mar. de 20242,83002,88002,83002,84002,84001.213.000
06 de mar. de 20242,76002,87002,75002,83002,83003.357.400
05 de mar. de 20243,03003,04002,71002,74002,74008.594.200
04 de mar. de 20243,04003,16003,02003,03003,03001.810.100
01 de mar. de 20242,92003,05002,92003,04003,04001.056.500
29 de fev. de 20242,93002,96002,89002,96002,96001.853.400
28 de fev. de 20242,93002,95002,86002,93002,93001.745.700
27 de fev. de 20242,84002,94002,84002,93002,93001.944.100
26 de fev. de 20242,85002,87002,82002,84002,84001.292.600
23 de fev. de 20242,86002,88002,84002,85002,85001.204.800
22 de fev. de 20242,89002,90002,87002,89002,89001.146.800
21 de fev. de 20242,87002,90002,84002,89002,89001.146.700
20 de fev. de 20242,87002,88002,84002,86002,86001.027.200
19 de fev. de 20242,91002,94002,86002,87002,8700908.600
16 de fev. de 20242,84002,91002,84002,91002,91001.580.500
15 de fev. de 20242,84002,87002,82002,84002,84001.041.700
14 de fev. de 20242,85002,85002,79002,83002,83001.178.100
09 de fev. de 20242,90002,90002,84002,85002,85002.175.300
08 de fev. de 20243,05003,06002,93002,94002,94002.041.700
07 de fev. de 20243,07003,08003,03003,05003,05001.362.500
06 de fev. de 20243,10003,11003,03003,06003,06001.591.500
05 de fev. de 20243,08003,13003,04003,06003,06001.192.800
02 de fev. de 20243,11003,13003,06003,08003,08001.326.700
01 de fev. de 20243,16003,16003,03003,11003,11001.737.200
31 de jan. de 20243,08003,16003,04003,16003,16002.490.300
30 de jan. de 20243,14003,19002,96003,08003,08002.774.700
29 de jan. de 20243,06003,20003,02003,20003,20002.896.800
29 de jan. de 20240.295776 Dividendo
26 de jan. de 20243,48663,49653,41743,42733,13153.043.329
25 de jan. de 20243,47673,50633,42733,46683,16761.586.512
24 de jan. de 20243,50633,52613,42733,45703,15861.584.790
23 de jan. de 20243,42733,52613,39773,50633,20371.777.156
22 de jan. de 20243,41743,49653,38783,42733,13151.453.779
19 de jan. de 20243,38783,44713,34833,40763,11351.205.627
18 de jan. de 20243,53603,53603,39773,39773,10451.179.000
17 de jan. de 20243,54583,54583,47673,48663,18571.125.441
16 de jan. de 20243,59523,59523,46683,51623,21281.305.252
15 de jan. de 20243,61503,65453,56563,58543,27591.294.925
12 de jan. de 20243,60513,64463,56563,59523,28501.102.863
11 de jan. de 20243,60513,60513,50633,55573,24891.364.582
10 de jan. de 20243,70393,77303,54583,58543,27591.899.967
09 de jan. de 20243,68413,75333,65453,69403,37521.774.119
08 de jan. de 20243,48663,68413,44713,67423,35722.981.468
05 de jan. de 20243,36813,47673,32863,44713,14962.200.361
04 de jan. de 20243,66443,67423,31873,37793,08646.806.308
03 de jan. de 20243,78293,84223,76313,81253,4835943.908
02 de jan. de 20243,91133,91133,76313,81253,48352.052.948
28 de dez. de 20233,82243,97063,82243,91133,57382.452.259
27 de dez. de 20233,66443,85203,59523,83233,50163.731.492
26 de dez. de 20233,45703,65453,38783,65453,33912.794.367
22 de dez. de 20233,41743,41743,34833,39773,1045731.091
21 de dez. de 20233,44713,47673,36813,38783,0954988.254
20 de dez. de 20233,41743,50633,40763,43723,1406677.127
19 de dez. de 20233,45703,47673,37793,41743,1225946.338
18 de dez. de 20233,49653,52613,41743,48663,1857519.084
15 de dez. de 20233,48663,53603,43723,47673,1767958.893
14 de dez. de 20233,52613,60513,47673,48663,1857904.220
13 de dez. de 20233,36813,52613,34833,52613,2218933.176
12 de dez. de 20233,37793,39773,33843,36813,0774384.326
11 de dez. de 20233,42733,43723,32863,36813,0774475.346
08 de dez. de 20233,41743,44713,31873,42733,1315497.215
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...