PBG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.810 | 4.860 | 4.620 | 4.620 | 4.620 | 736,100 |
| 2024-08-15 | 4.560 | 4.870 | 4.420 | 4.810 | 4.810 | 1,127,200 |
| 2024-08-14 | 4.900 | 4.940 | 4.680 | 4.680 | 4.680 | 387,300 |
| 2024-08-13 | 4.880 | 4.880 | 4.690 | 4.870 | 4.870 | 659,800 |
| 2024-08-12 | 5.000 | 5.050 | 4.680 | 4.780 | 4.780 | 1,157,600 |
| 2024-08-09 | 4.480 | 4.940 | 4.480 | 4.940 | 4.940 | 973,000 |
| 2024-08-08 | 4.460 | 4.600 | 4.450 | 4.500 | 4.500 | 202,700 |
| 2024-08-07 | 4.270 | 4.550 | 4.270 | 4.550 | 4.550 | 777,900 |
| 2024-08-06 | 4.330 | 4.400 | 4.240 | 4.270 | 4.270 | 230,800 |
| 2024-08-05 | 4.150 | 4.330 | 4.030 | 4.310 | 4.310 | 342,700 |
| 2024-08-02 | 4.250 | 4.390 | 4.210 | 4.350 | 4.350 | 583,500 |
| 2024-08-01 | 4.580 | 4.620 | 4.230 | 4.250 | 4.250 | 868,700 |
| 2024-07-31 | 4.840 | 4.930 | 4.490 | 4.530 | 4.530 | 1,004,300 |
| 2024-07-30 | 4.820 | 4.850 | 4.770 | 4.820 | 4.820 | 511,600 |
| 2024-07-29 | 4.950 | 4.950 | 4.830 | 4.860 | 4.860 | 382,800 |
| 2024-07-26 | 4.770 | 4.960 | 4.760 | 4.930 | 4.930 | 328,500 |
| 2024-07-25 | 4.800 | 4.890 | 4.720 | 4.730 | 4.730 | 532,500 |
| 2024-07-24 | 4.800 | 4.960 | 4.770 | 4.770 | 4.770 | 571,200 |
| 2024-07-23 | 5.000 | 5.000 | 4.840 | 4.840 | 4.840 | 517,100 |
| 2024-07-22 | 4.810 | 5.020 | 4.810 | 5.010 | 5.010 | 491,200 |
| 2024-07-19 | 4.730 | 4.870 | 4.730 | 4.770 | 4.770 | 180,400 |
| 2024-07-18 | 4.970 | 4.970 | 4.720 | 4.760 | 4.760 | 697,900 |
| 2024-07-17 | 5.030 | 5.030 | 4.930 | 4.960 | 4.960 | 180,500 |
| 2024-07-16 | 5.130 | 5.180 | 5.010 | 5.030 | 5.030 | 397,000 |
| 2024-07-15 | 5.080 | 5.150 | 5.000 | 5.140 | 5.140 | 201,600 |
| 2024-07-12 | 5.130 | 5.170 | 5.000 | 5.080 | 5.080 | 375,000 |
| 2024-07-11 | 4.850 | 5.150 | 4.850 | 5.070 | 5.070 | 795,400 |
| 2024-07-10 | 4.950 | 4.980 | 4.850 | 4.850 | 4.850 | 678,200 |
| 2024-07-09 | 4.780 | 4.900 | 4.770 | 4.890 | 4.890 | 263,000 |
| 2024-07-08 | 4.830 | 4.900 | 4.750 | 4.790 | 4.790 | 380,400 |
| 2024-07-05 | 4.970 | 5.020 | 4.850 | 4.910 | 4.910 | 534,200 |
| 2024-07-04 | 4.760 | 4.980 | 4.750 | 4.920 | 4.920 | 798,700 |
| 2024-07-03 | 4.560 | 4.760 | 4.560 | 4.680 | 4.680 | 501,200 |
| 2024-07-02 | 4.550 | 4.660 | 4.490 | 4.570 | 4.570 | 460,700 |
| 2024-07-01 | 4.650 | 4.760 | 4.530 | 4.610 | 4.610 | 632,200 |
| 2024-06-28 | 4.680 | 4.790 | 4.520 | 4.680 | 4.680 | 560,500 |
| 2024-06-27 | 4.500 | 4.820 | 4.420 | 4.730 | 4.730 | 907,600 |
| 2024-06-26 | 4.220 | 4.530 | 4.220 | 4.500 | 4.500 | 670,800 |
| 2024-06-25 | 4.320 | 4.320 | 4.220 | 4.270 | 4.270 | 316,500 |
| 2024-06-24 | 4.150 | 4.300 | 4.150 | 4.300 | 4.300 | 296,900 |
| 2024-06-21 | 4.050 | 4.210 | 4.000 | 4.150 | 4.150 | 459,200 |
| 2024-06-20 | 4.070 | 4.110 | 4.010 | 4.070 | 4.070 | 418,600 |
| 2024-06-19 | 3.900 | 4.030 | 3.820 | 4.030 | 4.030 | 352,900 |
| 2024-06-18 | 3.900 | 3.960 | 3.820 | 3.880 | 3.880 | 418,300 |
| 2024-06-17 | 3.980 | 3.990 | 3.890 | 3.900 | 3.900 | 393,700 |
| 2024-06-14 | 3.960 | 4.090 | 3.930 | 4.020 | 4.020 | 300,000 |
| 2024-06-13 | 4.010 | 4.020 | 3.910 | 3.980 | 3.980 | 383,200 |
| 2024-06-12 | 4.080 | 4.170 | 3.980 | 4.010 | 4.010 | 564,300 |
| 2024-06-11 | 4.030 | 4.140 | 4.010 | 4.110 | 4.110 | 479,400 |
| 2024-06-10 | 4.210 | 4.210 | 3.970 | 3.990 | 3.990 | 803,700 |
| 2024-06-07 | 4.200 | 4.250 | 4.120 | 4.120 | 4.120 | 443,300 |
| 2024-06-06 | 4.210 | 4.270 | 4.160 | 4.200 | 4.200 | 597,900 |
| 2024-06-05 | 4.220 | 4.290 | 4.150 | 4.150 | 4.150 | 515,500 |
| 2024-06-04 | 4.220 | 4.240 | 4.150 | 4.200 | 4.200 | 583,700 |
| 2024-06-03 | 4.210 | 4.300 | 4.130 | 4.240 | 4.240 | 379,100 |
| 2024-05-31 | 4.370 | 4.380 | 4.130 | 4.150 | 4.150 | 1,284,600 |
| 2024-05-29 | 4.450 | 4.460 | 4.340 | 4.360 | 4.360 | 497,400 |
| 2024-05-28 | 4.510 | 4.640 | 4.410 | 4.420 | 4.420 | 442,300 |
| 2024-05-27 | 4.530 | 4.530 | 4.410 | 4.470 | 4.470 | 298,000 |
| 2024-05-24 | 4.550 | 4.600 | 4.460 | 4.470 | 4.470 | 487,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-03 | 0.2101 BRL |
| 2022-08-18 | 0.3081 BRL |
| 2022-03-23 | 0.0248 BRL |
| 2021-11-19 | 0.5736 BRL |
| 2021-09-03 | 0.1298 BRL |
| 2021-04-30 | 0.3129 BRL |
| 2021-01-26 | 0.1118 BRL |
| 2020-05-05 | 0.0396 BRL |
| 2019-04-05 | 0.1549 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.