Empreendimentos Pague Menos S.A. (PGMN3T)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1740432600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1740173400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1740087000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1740000600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1739914200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1739827800 | 3.4 | -0.11 | -3.13 | 3.39 | 3.4 | 3.39 | 3800 |
| 1739568600 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1739482200 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1739395800 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1739309400 | 3.51 | 0.14 | 4.15 | 3.5 | 3.51 | 3.5 | 200000 |
| 1739222940 | 3.37 | 0.04 | 1.20 | 3.36 | 3.37 | 3.36 | 200000 |
| 1738963800 | 3.33 | -0.02 | -0.60 | 3.34 | 3.35 | 3.32 | 200000 |
| 1738877340 | 3.35 | 0.2 | 6.35 | 3.32 | 3.35 | 3.32 | 250000 |
| 1738790940 | 3.15 | -0.18 | -5.41 | 3.14 | 3.15 | 3.14 | 5000 |
| 1738704600 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1738618200 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1738359000 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1738272600 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1738186200 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1738099800 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1738013400 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1737754200 | 3.33 | -0.06 | -1.77 | 3.32 | 3.33 | 3.32 | 2000 |
| 1737667740 | 3.39 | 0.1 | 3.04 | 3.38 | 3.39 | 3.38 | 52000 |
| 1737581400 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1737495000 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1737408600 | 3.29 | -0.05 | -1.50 | 3.57 | 3.58 | 3.2799999 | 78900 |
| 1737149340 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1737062940 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1736976540 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1736890140 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1736803740 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1736544540 | 3.34 | -0.33 | -8.99 | 3.29 | 3.34 | 3.29 | 6300 |
| 1736458200 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1736371800 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1736285400 | 3.67 | 0.19 | 5.46 | 3.66 | 3.67 | 3.66 | 50000 |
| 1736198940 | 3.48 | 0.28 | 8.75 | 3.65 | 3.66 | 3.15 | 96400 |
| 1735939800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1735853400 | 3.2 | -0.1 | -3.03 | 3.19 | 3.2 | 3.19 | 12500 |
| 1735594140 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735334940 | 3.3 | -0.02 | -0.60 | 3.29 | 3.3 | 3.29 | 250000 |
| 1735248540 | 3.32 | -0.15 | -4.32 | 3.32 | 3.33 | 3.31 | 245000 |
| 1734989400 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 1734730200 | 3.47 | 0.16 | 4.83 | 3.4 | 3.47 | 3.4 | 260000 |
| 1734643800 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1734557400 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1734471000 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1734384600 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1734125400 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1734039000 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1733952600 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1733866200 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1733779800 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1733520600 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1733434200 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1733347800 | 3.31 | -0.55 | -14.25 | 3.27 | 3.31 | 3.27 | 190 |
| 1733261400 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1733175000 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1732915800 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1732829400 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1732743000 | 3.86 | 0.35 | 9.97 | 3.75 | 3.86 | 3.75 | 269000 |
| 1732626000 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
