PBG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.540 | 3.740 | 3.510 | 3.610 | 3.610 | 523,400 |
| 2026-01-26 | 3.580 | 3.580 | 3.440 | 3.530 | 3.530 | 422,700 |
| 2026-01-23 | 3.400 | 3.550 | 3.330 | 3.550 | 3.550 | 621,400 |
| 2026-01-22 | 3.200 | 3.400 | 3.200 | 3.370 | 3.370 | 695,400 |
| 2026-01-21 | 3.200 | 3.220 | 3.110 | 3.200 | 3.200 | 526,100 |
| 2026-01-20 | 3.240 | 3.240 | 3.170 | 3.180 | 3.180 | 153,400 |
| 2026-01-19 | 3.250 | 3.330 | 3.240 | 3.240 | 3.240 | 88,200 |
| 2026-01-16 | 3.250 | 3.280 | 3.240 | 3.250 | 3.250 | 133,100 |
| 2026-01-15 | 3.260 | 3.330 | 3.260 | 3.260 | 3.260 | 125,800 |
| 2026-01-14 | 3.310 | 3.340 | 3.260 | 3.280 | 3.280 | 182,100 |
| 2026-01-13 | 3.410 | 3.430 | 3.250 | 3.260 | 3.260 | 255,800 |
| 2026-01-12 | 3.270 | 3.410 | 3.270 | 3.400 | 3.400 | 140,300 |
| 2026-01-09 | 3.260 | 3.330 | 3.210 | 3.310 | 3.310 | 77,300 |
| 2026-01-08 | 3.260 | 3.310 | 3.240 | 3.240 | 3.240 | 97,000 |
| 2026-01-07 | 3.250 | 3.300 | 3.230 | 3.250 | 3.250 | 64,700 |
| 2026-01-06 | 3.260 | 3.350 | 3.230 | 3.330 | 3.330 | 206,400 |
| 2026-01-05 | 3.220 | 3.290 | 3.220 | 3.260 | 3.260 | 98,000 |
| 2026-01-02 | 3.210 | 3.250 | 3.170 | 3.210 | 3.210 | 57,500 |
| 2025-12-30 | 3.140 | 3.200 | 3.140 | 3.150 | 3.150 | 72,500 |
| 2025-12-29 | 3.160 | 3.170 | 3.120 | 3.150 | 3.150 | 94,100 |
| 2025-12-26 | 3.150 | 3.180 | 3.130 | 3.140 | 3.140 | 73,900 |
| 2025-12-23 | 3.180 | 3.190 | 3.130 | 3.130 | 3.130 | 109,900 |
| 2025-12-22 | 3.200 | 3.220 | 3.130 | 3.130 | 3.130 | 157,900 |
| 2025-12-19 | 3.220 | 3.240 | 3.190 | 3.200 | 3.200 | 91,800 |
| 2025-12-18 | 3.240 | 3.250 | 3.210 | 3.230 | 3.230 | 80,300 |
| 2025-12-17 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 79,600 |
| 2025-12-16 | 3.290 | 3.290 | 3.200 | 3.220 | 3.220 | 97,900 |
| 2025-12-15 | 3.310 | 3.350 | 3.250 | 3.250 | 3.250 | 127,100 |
| 2025-12-12 | 3.330 | 3.400 | 3.300 | 3.310 | 3.310 | 124,100 |
| 2025-12-11 | 3.400 | 3.420 | 3.330 | 3.390 | 3.390 | 68,900 |
| 2025-12-10 | 3.420 | 3.450 | 3.360 | 3.360 | 3.360 | 113,700 |
| 2025-12-09 | 3.310 | 3.430 | 3.220 | 3.360 | 3.360 | 175,500 |
| 2025-12-08 | 3.360 | 3.450 | 3.330 | 3.330 | 3.330 | 140,800 |
| 2025-12-05 | 3.500 | 3.510 | 3.300 | 3.360 | 3.360 | 234,000 |
| 2025-12-04 | 3.500 | 3.590 | 3.420 | 3.490 | 3.490 | 265,100 |
| 2025-12-03 | 3.410 | 3.630 | 3.390 | 3.530 | 3.530 | 451,800 |
| 2025-12-02 | 3.350 | 3.410 | 3.310 | 3.410 | 3.410 | 210,700 |
| 2025-12-01 | 3.300 | 3.330 | 3.200 | 3.330 | 3.330 | 281,600 |
| 2025-11-28 | 3.240 | 3.310 | 3.230 | 3.240 | 3.240 | 299,100 |
| 2025-11-27 | 3.200 | 3.300 | 3.180 | 3.220 | 3.220 | 159,100 |
| 2025-11-26 | 3.210 | 3.290 | 3.200 | 3.240 | 3.240 | 161,900 |
| 2025-11-25 | 3.200 | 3.250 | 3.100 | 3.210 | 3.210 | 232,000 |
| 2025-11-24 | 3.280 | 3.320 | 3.180 | 3.180 | 3.180 | 194,400 |
| 2025-11-21 | 3.240 | 3.290 | 3.200 | 3.270 | 3.270 | 146,100 |
| 2025-11-19 | 3.360 | 3.360 | 3.190 | 3.250 | 3.250 | 395,600 |
| 2025-11-18 | 3.380 | 3.400 | 3.320 | 3.330 | 3.330 | 140,200 |
| 2025-11-17 | 3.430 | 3.440 | 3.350 | 3.390 | 3.390 | 116,200 |
| 2025-11-14 | 3.460 | 3.460 | 3.360 | 3.380 | 3.380 | 125,000 |
| 2025-11-13 | 3.600 | 3.620 | 3.400 | 3.400 | 3.400 | 412,000 |
| 2025-11-12 | 3.560 | 3.620 | 3.530 | 3.600 | 3.600 | 147,100 |
| 2025-11-11 | 3.430 | 3.620 | 3.430 | 3.570 | 3.570 | 269,000 |
| 2025-11-10 | 3.420 | 3.500 | 3.410 | 3.430 | 3.430 | 83,600 |
| 2025-11-07 | 3.560 | 3.580 | 3.410 | 3.410 | 3.410 | 302,800 |
| 2025-11-06 | 3.800 | 3.830 | 3.490 | 3.560 | 3.560 | 979,400 |
| 2025-11-05 | 3.780 | 3.850 | 3.710 | 3.760 | 3.760 | 256,600 |
| 2025-11-04 | 3.800 | 3.800 | 3.700 | 3.780 | 3.780 | 144,900 |
| 2025-11-03 | 3.820 | 3.860 | 3.770 | 3.800 | 3.800 | 74,200 |
| 2025-10-31 | 3.790 | 3.880 | 3.780 | 3.820 | 3.820 | 90,300 |
| 2025-10-30 | 3.760 | 3.790 | 3.760 | 3.790 | 3.790 | 56,400 |
| 2025-10-29 | 3.780 | 3.790 | 3.750 | 3.780 | 3.780 | 59,300 |
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.