PBG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	4.080	4.080	3.930	3.950	3.950	37,100
2025-08-04	4.080	4.090	3.960	3.970	3.970	34,400
2025-08-01	4.050	4.240	4.010	4.060	4.060	233,800
2025-07-31	3.970	4.120	3.880	4.050	4.050	226,600
2025-07-30	3.830	4.040	3.830	3.970	3.970	316,700
2025-07-29	3.730	3.970	3.730	3.810	3.810	247,000
2025-07-28	4.000	4.000	3.740	3.740	3.740	188,600
2025-07-25	3.910	3.960	3.880	3.900	3.900	147,900
2025-07-24	4.000	4.000	3.850	3.850	3.850	189,100
2025-07-23	3.840	4.070	3.750	3.940	3.940	295,400
2025-07-22	4.000	4.000	3.730	3.780	3.780	262,700
2025-07-21	3.980	4.150	3.970	3.970	3.970	183,900
2025-07-18	4.250	4.260	3.950	3.950	3.950	246,300
2025-07-17	4.240	4.360	4.190	4.300	4.300	130,500
2025-07-16	4.240	4.480	4.170	4.270	4.270	536,500
2025-07-15	4.150	4.260	4.090	4.220	4.220	123,700
2025-07-14	4.250	4.250	4.110	4.150	4.150	204,600
2025-07-11	4.320	4.360	4.150	4.240	4.240	205,400
2025-07-10	4.350	4.420	4.100	4.420	4.420	297,100
2025-07-09	4.570	4.570	4.430	4.460	4.460	203,000
2025-07-08	4.550	4.560	4.400	4.560	4.560	185,500
2025-07-07	4.630	4.640	4.510	4.540	4.540	93,700
2025-07-04	4.550	4.670	4.550	4.640	4.640	227,600
2025-07-03	4.600	4.640	4.540	4.540	4.540	197,200
2025-07-02	4.580	4.600	4.520	4.570	4.570	127,000
2025-07-01	4.600	4.670	4.510	4.600	4.600	188,100
2025-06-30	4.600	4.690	4.560	4.630	4.630	177,300
2025-06-27	4.710	4.710	4.580	4.650	4.650	133,000
2025-06-26	4.710	4.800	4.630	4.670	4.670	205,100
2025-06-25	4.660	4.730	4.600	4.680	4.680	151,600
2025-06-24	4.560	4.760	4.560	4.700	4.700	437,100
2025-06-23	4.710	4.720	4.470	4.560	4.560	555,800
2025-06-20	4.710	4.790	4.600	4.790	4.790	300,500
2025-06-18	4.800	4.900	4.760	4.760	4.760	259,500
2025-06-17	5.140	5.140	4.730	4.840	4.840	976,300
2025-06-16	5.250	5.360	5.060	5.170	5.170	437,700
2025-06-13	5.320	5.350	5.130	5.260	5.260	245,700
2025-06-12	5.290	5.450	5.220	5.310	5.310	481,100
2025-06-11	5.120	5.300	5.090	5.280	5.280	575,900
2025-06-10	4.670	5.230	4.660	5.060	5.060	925,300
2025-06-09	4.770	4.770	4.570	4.640	4.640	651,900
2025-06-06	4.930	4.970	4.630	4.770	4.770	580,300
2025-06-05	5.010	5.030	4.920	4.920	4.920	165,000
2025-06-04	5.050	5.140	4.910	5.040	5.040	256,600
2025-06-03	5.150	5.220	4.960	5.110	5.110	384,700
2025-06-02	5.160	5.240	5.020	5.160	5.160	351,200
2025-05-30	5.410	5.490	5.110	5.150	5.150	439,400
2025-05-29	5.460	5.530	5.380	5.490	5.490	324,500
2025-05-28	5.410	5.550	5.320	5.520	5.520	452,500
2025-05-27	5.350	5.480	5.180	5.330	5.330	685,700
2025-05-26	4.990	5.290	4.990	5.290	5.290	331,500
2025-05-23	5.130	5.350	4.950	5.000	5.000	392,700
2025-05-22	4.910	5.330	4.900	5.200	5.200	779,300
2025-05-21	4.960	5.080	4.850	4.940	4.940	402,100
2025-05-20	4.840	5.090	4.600	5.020	5.020	860,400
2025-05-19	4.370	4.970	4.360	4.830	4.830	1,107,400
2025-05-16	4.170	4.450	4.140	4.360	4.360	389,600
2025-05-15	4.080	4.410	4.080	4.170	4.170	308,200
2025-05-14	4.170	4.200	4.080	4.120	4.120	171,000
2025-05-13	3.910	4.170	3.910	4.170	4.170	189,600

← NewerPage 6 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.