PBG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	5.760	6.080	5.760	6.000	6.000	860,200
2024-02-26	5.820	5.920	5.710	5.760	5.760	351,800
2024-02-23	5.940	6.010	5.780	5.820	5.820	482,300
2024-02-22	5.830	6.030	5.780	5.950	5.950	841,800
2024-02-21	5.880	5.890	5.700	5.830	5.830	638,000
2024-02-20	5.710	5.930	5.680	5.860	5.860	452,800
2024-02-19	5.860	5.870	5.730	5.730	5.730	197,800
2024-02-16	5.870	5.900	5.720	5.850	5.850	463,600
2024-02-15	5.830	5.990	5.720	5.800	5.800	362,000
2024-02-14	5.710	5.800	5.600	5.800	5.800	463,800
2024-02-09	5.750	5.820	5.650	5.700	5.700	438,300
2024-02-08	5.920	5.950	5.650	5.680	5.680	642,900
2024-02-07	6.000	6.080	5.850	5.900	5.900	731,000
2024-02-06	5.830	6.040	5.790	6.030	6.030	1,000,100
2024-02-05	6.000	6.050	5.800	5.830	5.830	669,100
2024-02-02	6.260	6.340	6.010	6.010	6.010	574,200
2024-02-01	6.220	6.300	6.120	6.250	6.250	482,300
2024-01-31	6.310	6.400	6.190	6.220	6.220	1,213,000
2024-01-30	6.230	6.280	6.110	6.220	6.220	387,600
2024-01-29	6.460	6.570	6.220	6.310	6.310	679,100
2024-01-26	6.660	6.710	6.310	6.450	6.450	583,400
2024-01-25	6.620	6.730	6.580	6.670	6.670	276,700
2024-01-24	6.750	6.830	6.600	6.620	6.620	322,700
2024-01-23	6.620	6.770	6.540	6.680	6.680	399,000
2024-01-22	6.450	6.590	6.380	6.530	6.530	421,800
2024-01-19	6.620	6.630	6.320	6.470	6.470	638,400
2024-01-18	6.760	6.760	6.530	6.580	6.580	362,000
2024-01-17	6.530	6.700	6.470	6.680	6.680	503,100
2024-01-16	6.840	6.840	6.540	6.540	6.540	537,900
2024-01-15	6.770	6.880	6.640	6.850	6.850	288,000
2024-01-12	6.630	6.970	6.630	6.840	6.840	657,800
2024-01-11	6.680	6.880	6.550	6.620	6.620	848,400
2024-01-10	6.750	6.830	6.580	6.630	6.630	431,000
2024-01-09	6.920	6.970	6.700	6.710	6.710	328,100
2024-01-08	6.660	7.030	6.660	6.920	6.920	636,500
2024-01-05	6.480	6.930	6.380	6.760	6.760	817,000
2024-01-04	6.890	7.010	6.480	6.490	6.490	1,182,900
2024-01-03	6.900	7.100	6.800	7.000	7.000	686,400
2024-01-02	7.460	7.480	6.860	6.990	6.990	987,100
2023-12-28	7.610	7.610	7.340	7.460	7.460	650,100
2023-12-27	7.440	7.590	7.280	7.590	7.590	464,900
2023-12-26	7.350	7.500	7.230	7.440	7.440	766,300
2023-12-22	7.050	7.350	7.000	7.320	7.320	871,400
2023-12-21	7.250	7.250	6.920	6.990	6.990	730,800
2023-12-20	7.350	7.380	7.080	7.160	7.160	559,900
2023-12-19	7.300	7.440	7.280	7.350	7.350	350,700
2023-12-18	7.110	7.320	7.110	7.260	7.260	495,400
2023-12-15	7.300	7.580	7.120	7.120	7.120	782,800
2023-12-14	7.400	7.760	7.290	7.290	7.290	1,263,800
2023-12-13	7.090	7.430	7.080	7.350	7.350	826,600
2023-12-12	7.070	7.130	6.960	7.060	7.060	381,400
2023-12-11	7.030	7.160	6.930	7.060	7.060	320,500
2023-12-08	7.240	7.280	6.970	7.030	7.030	813,900
2023-12-07	7.150	7.350	7.150	7.230	7.230	631,000
2023-12-06	7.200	7.300	7.040	7.120	7.120	785,900
2023-12-05	6.830	7.230	6.820	7.130	7.130	1,319,700
2023-12-04	6.920	6.980	6.800	6.830	6.830	513,700
2023-12-01	6.830	7.020	6.760	6.950	6.950	600,900
2023-11-30	7.010	7.060	6.700	6.760	6.760	1,332,900
2023-11-29	6.900	7.090	6.890	7.000	7.000	906,700

← NewerPage 12 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.