PBG S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	4.650	4.670	4.510	4.530	4.530	565,400
2024-05-22	4.790	4.810	4.610	4.610	4.610	714,700
2024-05-21	4.810	4.860	4.740	4.780	4.780	592,100
2024-05-20	4.780	4.870	4.700	4.800	4.800	765,800
2024-05-17	4.840	4.900	4.800	4.800	4.800	797,300
2024-05-16	4.790	4.840	4.700	4.780	4.780	995,600
2024-05-15	4.850	4.880	4.630	4.740	4.740	2,452,800
2024-05-14	5.510	5.570	4.740	4.770	4.770	5,617,900
2024-05-13	5.840	5.990	5.840	5.870	5.870	306,300
2024-05-10	6.080	6.120	5.820	5.840	5.840	575,200
2024-05-09	6.030	6.090	5.820	6.050	6.050	610,900
2024-05-08	6.260	6.260	6.030	6.120	6.120	315,000
2024-05-07	6.020	6.330	6.020	6.270	6.270	475,700
2024-05-06	5.970	6.230	5.830	6.040	6.040	378,700
2024-05-03	6.020	6.180	6.000	6.040	6.040	518,700
2024-05-02	5.960	6.030	5.820	5.880	5.880	538,400
2024-04-30	5.790	5.920	5.730	5.920	5.920	527,400
2024-04-29	5.920	5.970	5.800	5.900	5.900	350,100
2024-04-26	5.710	5.940	5.710	5.820	5.820	344,400
2024-04-25	5.870	5.870	5.600	5.710	5.710	517,600
2024-04-24	6.090	6.090	5.860	5.880	5.880	401,400
2024-04-23	5.920	6.100	5.830	6.090	6.090	344,500
2024-04-22	6.000	6.070	5.900	5.920	5.920	247,000
2024-04-19	5.910	6.100	5.770	6.030	6.030	542,200
2024-04-18	5.880	5.990	5.780	5.890	5.890	457,100
2024-04-17	5.700	6.030	5.700	5.870	5.870	1,129,900
2024-04-16	5.660	5.770	5.440	5.660	5.660	699,400
2024-04-15	5.870	5.970	5.710	5.770	5.770	693,400
2024-04-12	6.350	6.350	5.850	5.920	5.920	1,175,700
2024-04-11	6.460	6.500	6.280	6.350	6.350	593,700
2024-04-10	6.500	6.530	6.340	6.490	6.490	527,000
2024-04-09	6.590	6.690	6.480	6.580	6.580	535,200
2024-04-08	6.440	6.630	6.410	6.540	6.540	402,500
2024-04-05	6.390	6.560	6.270	6.520	6.520	757,300
2024-04-04	6.680	6.740	6.320	6.330	6.330	931,900
2024-04-03	6.920	6.920	6.600	6.620	6.620	661,600
2024-04-02	6.800	6.920	6.570	6.920	6.920	573,100
2024-04-01	6.990	7.140	6.810	6.810	6.810	530,500
2024-03-28	6.890	7.030	6.770	6.950	6.950	660,400
2024-03-27	6.960	6.970	6.680	6.890	6.890	744,800
2024-03-26	6.770	6.940	6.620	6.920	6.920	447,900
2024-03-25	6.890	6.970	6.640	6.720	6.720	596,300
2024-03-22	6.880	6.960	6.690	6.890	6.890	679,700
2024-03-21	6.980	6.990	6.840	6.890	6.890	434,700
2024-03-20	6.580	6.970	6.550	6.950	6.950	1,137,800
2024-03-19	6.740	6.760	6.360	6.550	6.550	949,600
2024-03-18	6.530	6.810	6.500	6.770	6.770	952,800
2024-03-15	6.430	6.710	6.320	6.450	6.450	1,791,600
2024-03-14	6.000	6.420	5.810	6.420	6.420	1,810,400
2024-03-13	5.840	6.100	5.760	6.040	6.040	976,400
2024-03-12	5.710	5.900	5.670	5.870	5.870	728,500
2024-03-11	5.860	5.860	5.650	5.660	5.660	655,500
2024-03-08	5.820	6.000	5.700	5.860	5.860	749,600
2024-03-07	5.890	5.960	5.790	5.920	5.920	559,500
2024-03-06	5.970	5.970	5.820	5.880	5.880	304,200
2024-03-05	5.910	6.030	5.800	5.850	5.850	414,700
2024-03-04	6.140	6.310	5.900	5.900	5.900	880,300
2024-03-01	5.960	6.260	5.930	6.200	6.200	1,026,300
2024-02-29	6.030	6.030	5.830	5.990	5.990	454,700
2024-02-28	6.030	6.040	5.830	5.950	5.950	692,800

← NewerPage 11 of 21 · 1,247 trading daysOlder →

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.