PBG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	6.790	6.840	6.670	6.710	6.710	803,600
2023-08-29	6.830	6.840	6.640	6.720	6.720	795,200
2023-08-28	6.670	6.810	6.650	6.750	6.750	1,039,300
2023-08-25	6.870	6.870	6.580	6.580	6.580	1,299,700
2023-08-24	6.830	7.050	6.820	6.890	6.890	1,518,600
2023-08-23	6.910	7.010	6.820	6.820	6.820	814,000
2023-08-22	6.950	7.100	6.780	6.870	6.870	1,732,600
2023-08-21	6.810	6.850	6.670	6.850	6.850	861,000
2023-08-18	7.010	7.120	6.790	6.790	6.790	1,811,500
2023-08-17	7.550	7.630	6.970	6.990	6.990	1,596,400
2023-08-16	7.530	7.680	7.360	7.460	7.460	1,433,700
2023-08-15	7.220	7.610	7.050	7.530	7.530	2,054,700
2023-08-14	7.400	7.530	7.140	7.220	7.220	1,573,700
2023-08-11	7.640	7.650	7.300	7.330	7.330	1,554,200
2023-08-10	7.970	8.010	7.560	7.590	7.590	2,502,800
2023-08-09	7.770	8.070	7.680	7.920	7.920	1,622,700
2023-08-08	7.650	7.890	7.410	7.740	7.740	1,873,500
2023-08-07	8.070	8.120	7.620	7.700	7.700	2,007,600
2023-08-04	8.140	8.270	8.070	8.110	8.110	1,539,800
2023-08-03	8.300	8.460	8.140	8.150	8.150	1,210,100
2023-08-02	8.410	8.410	8.030	8.150	8.150	1,856,100
2023-08-01	8.360	8.560	8.270	8.320	8.320	1,476,900
2023-07-31	8.450	8.640	8.390	8.390	8.390	1,580,400
2023-07-28	8.330	8.390	8.190	8.350	8.350	783,100
2023-07-27	8.390	8.470	8.240	8.320	8.320	968,800
2023-07-26	8.500	8.620	8.220	8.360	8.360	1,771,400
2023-07-25	8.260	8.650	8.240	8.460	8.460	2,302,400
2023-07-24	7.800	8.160	7.760	8.060	8.060	1,721,600
2023-07-21	7.690	7.850	7.640	7.710	7.710	1,249,300
2023-07-20	7.600	7.750	7.470	7.650	7.650	1,307,200
2023-07-19	7.880	7.880	7.350	7.540	7.540	1,734,800
2023-07-18	7.880	8.020	7.800	7.890	7.890	1,535,000
2023-07-17	7.380	7.870	7.240	7.820	7.820	1,737,400
2023-07-14	8.050	8.050	7.430	7.500	7.500	1,299,700
2023-07-13	7.660	8.180	7.660	8.000	8.000	1,580,300
2023-07-12	7.670	8.000	7.570	7.660	7.660	1,381,500
2023-07-11	7.520	7.660	7.190	7.620	7.620	982,400
2023-07-10	7.820	7.880	7.360	7.500	7.500	1,243,800
2023-07-07	7.360	7.820	7.350	7.810	7.810	1,181,900
2023-07-06	7.300	7.470	7.240	7.350	7.350	957,200
2023-07-05	7.260	7.540	7.150	7.490	7.490	912,500
2023-07-04	7.310	7.540	7.200	7.260	7.260	1,402,600
2023-07-03	7.040	7.290	6.940	7.270	7.270	921,600
2023-06-30	6.700	7.070	6.700	6.960	6.960	1,668,200
2023-06-29	6.560	6.720	6.430	6.660	6.660	1,138,900
2023-06-28	6.800	6.860	6.510	6.570	6.570	1,388,400
2023-06-27	6.950	7.020	6.680	6.820	6.820	999,500
2023-06-26	7.110	7.150	6.730	6.860	6.860	1,558,800
2023-06-23	6.910	7.250	6.910	7.110	7.110	828,300
2023-06-22	7.150	7.230	6.860	7.020	7.020	1,064,800
2023-06-21	7.500	7.590	7.160	7.280	7.280	1,055,900
2023-06-20	7.500	7.620	7.380	7.480	7.480	790,400
2023-06-19	7.390	7.650	7.300	7.490	7.490	814,500
2023-06-16	7.240	7.400	7.170	7.330	7.330	637,500
2023-06-15	7.290	7.490	7.250	7.310	7.310	1,215,700
2023-06-14	7.220	7.300	7.030	7.210	7.210	1,112,000
2023-06-13	7.660	7.700	7.120	7.150	7.150	1,557,500
2023-06-12	7.420	7.690	7.230	7.570	7.570	1,355,200
2023-06-09	7.400	7.450	7.220	7.300	7.300	1,329,100
2023-06-07	7.460	7.570	7.210	7.310	7.310	1,369,300

← NewerPage 14 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.