PBG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.660	1.730	1.660	1.700	1.700	97,100
2026-07-21	1.700	1.730	1.670	1.680	1.680	58,300
2026-07-20	1.700	1.740	1.680	1.720	1.720	132,000
2026-07-17	1.760	1.760	1.690	1.730	1.730	55,400
2026-07-16	1.690	1.730	1.680	1.720	1.720	231,700
2026-07-15	1.790	1.790	1.720	1.730	1.730	183,200
2026-07-14	1.800	1.800	1.730	1.790	1.790	131,700
2026-07-13	1.720	1.830	1.700	1.770	1.770	641,500
2026-07-10	1.710	1.780	1.710	1.750	1.750	384,800
2026-07-09	1.660	1.700	1.620	1.680	1.680	477,300
2026-07-08	1.610	1.640	1.560	1.640	1.640	335,700
2026-07-07	1.700	1.700	1.600	1.650	1.650	344,400
2026-07-06	1.720	1.720	1.620	1.670	1.670	330,100
2026-07-03	1.690	1.750	1.610	1.720	1.720	442,300
2026-07-02	1.630	1.690	1.620	1.660	1.660	143,500
2026-07-01	1.610	1.690	1.610	1.680	1.680	349,600
2026-06-30	1.690	1.690	1.610	1.650	1.650	82,300
2026-06-29	1.580	1.670	1.580	1.640	1.640	104,000
2026-06-26	1.560	1.670	1.560	1.620	1.620	365,000
2026-06-25	1.530	1.610	1.510	1.610	1.610	524,100
2026-06-24	1.560	1.570	1.500	1.530	1.530	540,100
2026-06-23	1.610	1.650	1.500	1.560	1.560	899,000
2026-06-22	1.580	1.670	1.580	1.600	1.600	253,800
2026-06-19	1.650	1.660	1.550	1.610	1.610	218,600
2026-06-18	1.650	1.680	1.550	1.590	1.590	408,700
2026-06-17	1.670	1.700	1.580	1.630	1.630	301,000
2026-06-16	1.790	1.790	1.660	1.680	1.680	613,800
2026-06-15	1.770	1.820	1.730	1.730	1.730	431,100
2026-06-12	1.800	1.840	1.750	1.750	1.750	350,100
2026-06-11	1.730	1.860	1.710	1.760	1.760	616,500
2026-06-10	1.820	1.820	1.720	1.740	1.740	136,400
2026-06-09	1.780	1.850	1.770	1.770	1.770	377,000
2026-06-08	1.760	1.820	1.740	1.750	1.750	169,300
2026-06-05	1.770	1.830	1.750	1.750	1.750	179,300
2026-06-03	1.830	1.830	1.750	1.750	1.750	189,100
2026-06-02	1.860	1.910	1.810	1.820	1.820	214,600
2026-06-01	1.880	1.910	1.810	1.860	1.860	265,200
2026-05-29	1.870	1.910	1.780	1.880	1.880	415,700
2026-05-28	1.900	1.900	1.820	1.850	1.850	352,200
2026-05-27	1.950	1.970	1.840	1.850	1.850	710,400
2026-05-26	1.930	1.960	1.920	1.930	1.930	163,700
2026-05-25	1.920	1.980	1.890	1.970	1.970	522,500
2026-05-22	1.950	1.980	1.920	1.920	1.920	246,000
2026-05-21	1.950	2.010	1.890	1.940	1.940	441,500
2026-05-20	1.920	2.020	1.920	1.990	1.990	398,500
2026-05-19	1.930	2.010	1.880	1.920	1.920	434,800
2026-05-18	1.970	2.000	1.860	1.950	1.950	617,200
2026-05-15	2.010	2.030	1.950	1.970	1.970	343,900
2026-05-14	1.990	2.120	1.990	2.070	2.070	212,900
2026-05-13	2.010	2.060	1.990	1.990	1.990	309,700
2026-05-12	2.010	2.060	1.990	2.020	2.020	141,200
2026-05-11	2.150	2.170	1.980	2.010	2.010	702,000
2026-05-08	2.200	2.230	2.160	2.160	2.160	176,500
2026-05-07	2.280	2.290	2.200	2.200	2.200	199,800
2026-05-06	2.250	2.320	2.220	2.240	2.240	183,200
2026-05-05	2.100	2.210	2.100	2.210	2.210	238,900
2026-05-04	2.180	2.180	2.090	2.110	2.110	491,000
2026-04-30	2.170	2.230	2.160	2.180	2.180	343,800
2026-04-29	2.290	2.300	2.150	2.160	2.160	777,000
2026-04-28	2.290	2.350	2.270	2.290	2.290	160,700

← NewerPage 2 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.