PBG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.390	2.390	2.290	2.300	2.300	269,900
2026-04-24	2.340	2.400	2.330	2.350	2.350	233,300
2026-04-23	2.360	2.470	2.350	2.350	2.350	457,500
2026-04-22	2.470	2.470	2.330	2.360	2.360	663,100
2026-04-20	2.650	2.650	2.390	2.430	2.430	883,800
2026-04-17	2.570	2.710	2.500	2.600	2.600	844,100
2026-04-16	2.500	2.530	2.420	2.500	2.500	246,300
2026-04-15	2.580	2.650	2.450	2.500	2.500	830,200
2026-04-14	2.330	2.650	2.300	2.580	2.580	1,234,500
2026-04-13	2.200	2.400	2.120	2.290	2.290	985,800
2026-04-10	2.190	2.240	2.160	2.180	2.180	461,800
2026-04-09	2.290	2.330	2.190	2.190	2.190	537,600
2026-04-08	2.460	2.510	2.260	2.260	2.260	727,200
2026-04-07	2.400	2.440	2.400	2.400	2.400	608,100
2026-04-06	2.460	2.460	2.370	2.410	2.410	510,800
2026-04-02	2.730	2.740	2.420	2.430	2.430	1,564,000
2026-04-01	2.970	3.010	2.720	2.730	2.730	816,800
2026-03-31	3.070	3.110	2.940	2.960	2.960	514,000
2026-03-30	3.110	3.110	3.050	3.060	3.060	96,400
2026-03-27	3.160	3.170	3.070	3.070	3.070	86,300
2026-03-26	3.190	3.250	3.170	3.170	3.170	67,000
2026-03-25	3.140	3.280	3.140	3.190	3.190	101,800
2026-03-24	3.060	3.210	3.060	3.170	3.170	102,000
2026-03-23	3.040	3.170	3.040	3.150	3.150	141,200
2026-03-20	3.100	3.100	3.010	3.020	3.020	110,700
2026-03-19	3.150	3.180	3.000	3.040	3.040	264,000
2026-03-18	3.170	3.190	3.140	3.170	3.170	102,500
2026-03-17	3.140	3.210	3.140	3.170	3.170	77,600
2026-03-16	3.140	3.200	3.140	3.200	3.200	49,700
2026-03-13	3.200	3.200	3.130	3.130	3.130	341,700
2026-03-12	3.190	3.230	3.130	3.200	3.200	258,700
2026-03-11	3.250	3.260	3.170	3.190	3.190	74,200
2026-03-10	3.260	3.290	3.200	3.220	3.220	348,700
2026-03-09	3.160	3.280	3.120	3.250	3.250	360,800
2026-03-06	3.170	3.230	3.170	3.180	3.180	233,800
2026-03-05	3.250	3.280	3.160	3.210	3.210	253,000
2026-03-04	3.210	3.290	3.190	3.190	3.190	129,200
2026-03-03	3.180	3.220	3.100	3.160	3.160	790,900
2026-03-02	3.250	3.280	3.110	3.220	3.220	314,700
2026-02-27	3.370	3.370	3.220	3.220	3.220	291,600
2026-02-26	3.310	3.390	3.260	3.390	3.390	158,300
2026-02-25	3.350	3.440	3.300	3.300	3.300	179,300
2026-02-24	3.330	3.340	3.240	3.330	3.330	130,600
2026-02-23	3.310	3.370	3.210	3.290	3.290	436,900
2026-02-20	3.250	3.320	3.210	3.310	3.310	110,400
2026-02-19	3.280	3.330	3.240	3.250	3.250	79,800
2026-02-18	3.300	3.300	3.230	3.270	3.270	46,900
2026-02-13	3.280	3.310	3.150	3.270	3.270	319,700
2026-02-12	3.420	3.420	3.260	3.290	3.290	130,600
2026-02-11	3.390	3.430	3.340	3.420	3.420	154,300
2026-02-10	3.370	3.380	3.330	3.370	3.370	65,700
2026-02-09	3.310	3.370	3.250	3.360	3.360	89,100
2026-02-06	3.280	3.330	3.180	3.320	3.320	148,800
2026-02-05	3.480	3.480	3.230	3.240	3.240	389,700
2026-02-04	3.520	3.520	3.370	3.440	3.440	147,700
2026-02-03	3.500	3.530	3.430	3.520	3.520	150,100
2026-02-02	3.500	3.560	3.430	3.430	3.430	110,300
2026-01-30	3.510	3.560	3.470	3.540	3.540	190,300
2026-01-29	3.630	3.690	3.490	3.570	3.570	202,100
2026-01-28	3.600	3.720	3.560	3.630	3.630	308,100

← NewerPage 3 of 21 · 1,243 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.