PBG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	6.510	6.880	6.460	6.830	6.830	870,300
2023-11-27	6.390	6.640	6.360	6.490	6.490	1,178,900
2023-11-24	6.300	6.410	6.210	6.340	6.340	521,100
2023-11-23	6.180	6.340	6.110	6.340	6.340	526,200
2023-11-22	6.110	6.400	6.110	6.180	6.180	800,100
2023-11-21	6.280	6.320	6.080	6.080	6.080	710,100
2023-11-20	6.360	6.430	6.260	6.260	6.260	727,900
2023-11-17	6.270	6.370	6.130	6.300	6.300	1,167,500
2023-11-16	5.860	6.290	5.850	6.250	6.250	1,652,600
2023-11-14	5.640	5.880	5.610	5.860	5.860	1,033,200
2023-11-13	5.500	5.660	5.450	5.580	5.580	490,400
2023-11-10	5.350	5.580	5.290	5.500	5.500	896,800
2023-11-09	5.240	5.500	5.210	5.350	5.350	1,006,400
2023-11-08	5.200	5.390	5.170	5.250	5.250	993,300
2023-11-07	5.300	5.320	5.100	5.200	5.200	1,456,100
2023-11-06	5.360	5.430	5.050	5.310	5.310	1,532,300
2023-11-03	5.170	5.440	5.170	5.390	5.390	1,205,400
2023-11-01	4.700	5.090	4.680	5.050	5.050	2,377,400
2023-10-31	4.550	4.680	4.400	4.660	4.660	899,500
2023-10-30	4.700	4.750	4.500	4.500	4.500	897,100
2023-10-27	4.890	5.020	4.700	4.700	4.700	827,400
2023-10-26	4.720	4.940	4.710	4.910	4.910	1,158,400
2023-10-25	5.120	5.120	4.620	4.700	4.700	2,348,100
2023-10-24	5.010	5.150	4.940	5.120	5.120	1,208,400
2023-10-23	4.690	4.920	4.600	4.900	4.900	1,082,500
2023-10-20	4.670	4.710	4.570	4.690	4.690	590,600
2023-10-19	4.680	4.830	4.650	4.720	4.720	916,300
2023-10-18	4.900	4.910	4.660	4.690	4.690	928,500
2023-10-17	4.970	5.050	4.900	4.900	4.900	894,100
2023-10-16	5.090	5.140	5.000	5.010	5.010	594,900
2023-10-13	5.210	5.210	5.050	5.050	5.050	613,500
2023-10-11	5.620	5.620	5.230	5.270	5.270	1,395,000
2023-10-10	5.220	5.600	5.210	5.600	5.600	1,156,000
2023-10-09	5.140	5.250	4.980	5.190	5.190	860,800
2023-10-06	5.170	5.260	4.990	5.130	5.130	1,736,600
2023-10-05	5.290	5.430	5.170	5.230	5.230	1,060,200
2023-10-04	5.460	5.490	5.300	5.300	5.300	953,900
2023-10-03	5.540	5.630	5.270	5.340	5.340	1,604,600
2023-10-02	5.830	5.830	5.500	5.570	5.570	1,184,600
2023-09-29	5.850	5.960	5.740	5.820	5.820	731,200
2023-09-28	5.570	5.730	5.490	5.720	5.720	856,500
2023-09-27	5.530	5.650	5.350	5.570	5.570	941,900
2023-09-26	5.520	5.570	5.460	5.530	5.530	977,900
2023-09-25	5.600	5.700	5.530	5.530	5.530	730,500
2023-09-22	5.750	5.790	5.610	5.660	5.660	715,500
2023-09-21	5.900	5.920	5.670	5.690	5.690	1,143,300
2023-09-20	6.060	6.150	6.010	6.030	6.030	574,600
2023-09-19	5.960	6.080	5.940	6.050	6.050	545,800
2023-09-18	6.150	6.150	5.930	5.960	5.960	1,182,400
2023-09-15	6.320	6.370	6.020	6.170	6.170	770,400
2023-09-14	6.200	6.310	6.140	6.310	6.310	662,200
2023-09-13	6.140	6.290	6.090	6.180	6.180	860,300
2023-09-12	5.900	6.180	5.840	6.180	6.180	1,451,000
2023-09-11	5.900	5.940	5.700	5.910	5.910	1,144,900
2023-09-08	6.050	6.080	5.810	5.860	5.860	1,554,700
2023-09-06	6.250	6.350	6.060	6.060	6.060	1,119,100
2023-09-05	6.400	6.440	6.250	6.250	6.250	1,268,100
2023-09-04	6.620	6.780	6.350	6.460	6.460	2,032,000
2023-09-01	6.550	6.660	6.500	6.600	6.600	1,460,300
2023-08-31	6.700	6.750	6.500	6.540	6.540	1,203,900

← NewerPage 13 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.