PBG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	3.990	4.040	3.920	3.930	3.930	131,000
2025-05-09	4.090	4.110	3.950	3.980	3.980	143,500
2025-05-08	4.000	4.080	3.930	4.080	4.080	376,000
2025-05-07	4.030	4.070	3.920	3.970	3.970	292,500
2025-05-06	4.030	4.100	3.930	4.030	4.030	341,300
2025-05-05	4.230	4.270	4.010	4.020	4.020	234,400
2025-05-02	4.240	4.250	4.140	4.230	4.230	148,100
2025-04-30	4.170	4.270	4.170	4.230	4.230	367,600
2025-04-29	4.200	4.250	4.140	4.190	4.190	182,700
2025-04-28	4.370	4.390	4.180	4.180	4.180	239,200
2025-04-25	4.240	4.440	4.220	4.350	4.350	473,200
2025-04-24	4.270	4.290	4.140	4.240	4.240	203,100
2025-04-23	4.330	4.460	4.240	4.240	4.240	428,200
2025-04-22	4.240	4.450	4.240	4.410	4.410	270,500
2025-04-17	4.200	4.290	4.080	4.250	4.250	292,500
2025-04-16	3.910	4.330	3.840	4.200	4.200	1,242,100
2025-04-15	3.730	3.990	3.660	3.960	3.960	805,400
2025-04-14	3.720	3.820	3.700	3.710	3.710	182,000
2025-04-11	3.680	3.760	3.610	3.720	3.720	340,100
2025-04-10	3.620	3.670	3.570	3.640	3.640	229,400
2025-04-09	3.550	3.700	3.500	3.660	3.660	363,000
2025-04-08	3.590	3.690	3.540	3.550	3.550	369,300
2025-04-07	3.590	3.700	3.500	3.560	3.560	393,700
2025-04-04	3.780	3.800	3.620	3.670	3.670	336,900
2025-04-03	3.500	3.960	3.500	3.960	3.960	750,600
2025-04-02	3.570	3.600	3.520	3.560	3.560	259,500
2025-04-01	3.570	3.640	3.500	3.540	3.540	384,800
2025-03-31	3.550	3.660	3.550	3.570	3.570	183,900
2025-03-28	3.710	3.710	3.550	3.620	3.620	159,200
2025-03-27	3.710	3.760	3.690	3.690	3.690	104,000
2025-03-26	3.720	3.790	3.670	3.710	3.710	298,700
2025-03-25	3.550	3.740	3.550	3.720	3.720	293,700
2025-03-24	3.620	3.660	3.530	3.540	3.540	248,800
2025-03-21	3.500	3.580	3.500	3.580	3.580	191,500
2025-03-20	3.540	3.550	3.500	3.540	3.540	271,800
2025-03-19	3.580	3.610	3.520	3.550	3.550	197,800
2025-03-18	3.510	3.570	3.450	3.550	3.550	308,200
2025-03-17	3.500	3.530	3.430	3.520	3.520	470,200
2025-03-14	3.480	3.580	3.280	3.500	3.500	1,919,800
2025-03-13	3.710	3.740	3.560	3.560	3.560	474,600
2025-03-12	3.670	3.790	3.670	3.770	3.770	208,900
2025-03-11	3.720	3.760	3.660	3.720	3.720	192,200
2025-03-10	3.620	3.890	3.620	3.720	3.720	280,300
2025-03-07	3.610	3.770	3.610	3.700	3.700	226,300
2025-03-06	3.550	3.750	3.550	3.680	3.680	384,600
2025-03-05	3.560	3.630	3.520	3.550	3.550	341,100
2025-02-28	3.600	3.780	3.560	3.560	3.560	416,800
2025-02-27	3.600	3.850	3.580	3.650	3.650	817,900
2025-02-26	3.800	3.840	3.600	3.600	3.600	533,800
2025-02-25	3.730	3.870	3.730	3.760	3.760	281,700
2025-02-24	4.040	4.130	3.750	3.800	3.800	481,100
2025-02-21	4.030	4.100	3.980	3.990	3.990	253,000
2025-02-20	3.870	4.190	3.870	4.050	4.050	806,600
2025-02-19	3.950	4.050	3.910	3.910	3.910	282,400
2025-02-18	4.100	4.160	3.970	4.060	4.060	304,300
2025-02-17	3.620	4.200	3.620	4.120	4.120	1,240,100
2025-02-14	3.510	3.690	3.510	3.690	3.690	538,700
2025-02-13	3.490	3.560	3.490	3.510	3.510	251,600
2025-02-12	3.590	3.590	3.500	3.520	3.520	259,500
2025-02-11	3.520	3.660	3.520	3.610	3.610	237,600

← NewerPage 7 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.