PBG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.770 | 3.790 | 3.770 | 3.770 | 3.770 | 45,800 |
| 2025-10-27 | 3.750 | 3.830 | 3.740 | 3.790 | 3.790 | 80,300 |
| 2025-10-24 | 3.760 | 3.790 | 3.730 | 3.750 | 3.750 | 56,300 |
| 2025-10-23 | 3.770 | 3.770 | 3.720 | 3.770 | 3.770 | 77,000 |
| 2025-10-22 | 3.790 | 3.820 | 3.760 | 3.760 | 3.760 | 44,100 |
| 2025-10-21 | 3.750 | 3.830 | 3.710 | 3.810 | 3.810 | 148,400 |
| 2025-10-20 | 3.750 | 3.780 | 3.750 | 3.750 | 3.750 | 45,200 |
| 2025-10-17 | 3.780 | 3.800 | 3.680 | 3.780 | 3.780 | 273,500 |
| 2025-10-16 | 3.820 | 3.880 | 3.790 | 3.800 | 3.800 | 70,700 |
| 2025-10-15 | 3.820 | 3.880 | 3.810 | 3.850 | 3.850 | 41,100 |
| 2025-10-14 | 3.850 | 3.880 | 3.820 | 3.830 | 3.830 | 61,900 |
| 2025-10-13 | 3.840 | 3.880 | 3.790 | 3.850 | 3.850 | 73,400 |
| 2025-10-10 | 3.820 | 3.860 | 3.700 | 3.800 | 3.800 | 116,800 |
| 2025-10-09 | 3.890 | 3.930 | 3.840 | 3.840 | 3.840 | 88,500 |
| 2025-10-08 | 3.820 | 3.970 | 3.820 | 3.860 | 3.860 | 151,400 |
| 2025-10-07 | 3.970 | 3.970 | 3.750 | 3.880 | 3.880 | 288,400 |
| 2025-10-06 | 4.040 | 4.050 | 3.920 | 4.000 | 4.000 | 158,200 |
| 2025-10-03 | 4.120 | 4.160 | 4.020 | 4.020 | 4.020 | 31,900 |
| 2025-10-02 | 4.030 | 4.140 | 4.000 | 4.110 | 4.110 | 150,300 |
| 2025-10-01 | 3.900 | 4.170 | 3.900 | 4.080 | 4.080 | 427,200 |
| 2025-09-30 | 4.000 | 4.010 | 3.900 | 3.940 | 3.940 | 114,100 |
| 2025-09-29 | 4.080 | 4.150 | 3.960 | 4.000 | 4.000 | 273,300 |
| 2025-09-26 | 4.100 | 4.110 | 4.040 | 4.070 | 4.070 | 60,200 |
| 2025-09-25 | 4.210 | 4.210 | 4.010 | 4.090 | 4.090 | 119,800 |
| 2025-09-24 | 4.200 | 4.300 | 4.130 | 4.170 | 4.170 | 165,400 |
| 2025-09-23 | 4.060 | 4.240 | 4.010 | 4.200 | 4.200 | 321,900 |
| 2025-09-22 | 4.130 | 4.200 | 3.980 | 4.070 | 4.070 | 128,200 |
| 2025-09-19 | 4.050 | 4.190 | 4.040 | 4.100 | 4.100 | 148,300 |
| 2025-09-18 | 4.050 | 4.100 | 4.020 | 4.080 | 4.080 | 62,300 |
| 2025-09-17 | 4.010 | 4.130 | 4.010 | 4.050 | 4.050 | 172,400 |
| 2025-09-16 | 3.980 | 4.100 | 3.950 | 4.010 | 4.010 | 163,800 |
| 2025-09-15 | 4.090 | 4.110 | 3.980 | 3.980 | 3.980 | 103,500 |
| 2025-09-12 | 4.050 | 4.130 | 3.950 | 4.070 | 4.070 | 164,600 |
| 2025-09-11 | 3.990 | 4.050 | 3.980 | 3.980 | 3.980 | 94,800 |
| 2025-09-10 | 4.020 | 4.110 | 3.940 | 3.990 | 3.990 | 142,500 |
| 2025-09-09 | 4.060 | 4.100 | 4.000 | 4.030 | 4.030 | 99,500 |
| 2025-09-08 | 4.120 | 4.120 | 4.010 | 4.030 | 4.030 | 95,700 |
| 2025-09-05 | 4.010 | 4.130 | 4.010 | 4.050 | 4.050 | 137,800 |
| 2025-09-04 | 4.030 | 4.090 | 3.970 | 3.980 | 3.980 | 117,900 |
| 2025-09-03 | 4.050 | 4.060 | 4.000 | 4.000 | 4.000 | 55,400 |
| 2025-09-02 | 4.000 | 4.090 | 3.970 | 4.050 | 4.050 | 193,700 |
| 2025-09-01 | 4.190 | 4.190 | 4.000 | 4.000 | 4.000 | 127,500 |
| 2025-08-29 | 4.180 | 4.320 | 4.040 | 4.210 | 4.210 | 342,600 |
| 2025-08-28 | 4.130 | 4.400 | 4.110 | 4.170 | 4.170 | 512,900 |
| 2025-08-27 | 3.960 | 4.130 | 3.910 | 4.090 | 4.090 | 442,700 |
| 2025-08-26 | 3.900 | 3.970 | 3.850 | 3.950 | 3.950 | 167,100 |
| 2025-08-25 | 3.830 | 3.900 | 3.830 | 3.880 | 3.880 | 92,400 |
| 2025-08-22 | 3.830 | 3.900 | 3.810 | 3.820 | 3.820 | 97,900 |
| 2025-08-21 | 3.790 | 3.870 | 3.760 | 3.790 | 3.790 | 286,200 |
| 2025-08-20 | 3.750 | 3.770 | 3.670 | 3.770 | 3.770 | 100,600 |
| 2025-08-19 | 3.840 | 3.870 | 3.730 | 3.730 | 3.730 | 87,200 |
| 2025-08-18 | 3.770 | 3.950 | 3.760 | 3.880 | 3.880 | 220,200 |
| 2025-08-15 | 3.710 | 3.770 | 3.650 | 3.770 | 3.770 | 86,000 |
| 2025-08-14 | 3.670 | 3.740 | 3.610 | 3.700 | 3.700 | 67,700 |
| 2025-08-13 | 3.710 | 3.830 | 3.600 | 3.640 | 3.640 | 348,100 |
| 2025-08-12 | 3.840 | 3.920 | 3.710 | 3.710 | 3.710 | 198,900 |
| 2025-08-11 | 3.780 | 3.860 | 3.730 | 3.800 | 3.800 | 141,900 |
| 2025-08-08 | 3.900 | 3.970 | 3.720 | 3.790 | 3.790 | 592,000 |
| 2025-08-07 | 4.080 | 4.120 | 3.820 | 3.880 | 3.880 | 564,800 |
| 2025-08-06 | 3.910 | 4.120 | 3.910 | 4.080 | 4.080 | 85,400 |
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.