PBG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.530 | 3.670 | 3.530 | 3.580 | 3.580 | 225,500 |
| 2025-02-07 | 3.650 | 3.650 | 3.490 | 3.530 | 3.530 | 221,800 |
| 2025-02-06 | 3.540 | 3.640 | 3.500 | 3.640 | 3.640 | 264,600 |
| 2025-02-05 | 3.650 | 3.650 | 3.500 | 3.500 | 3.500 | 309,000 |
| 2025-02-04 | 3.620 | 3.710 | 3.620 | 3.620 | 3.620 | 136,300 |
| 2025-02-03 | 3.660 | 3.750 | 3.570 | 3.700 | 3.700 | 234,100 |
| 2025-01-31 | 3.700 | 3.780 | 3.660 | 3.660 | 3.660 | 234,200 |
| 2025-01-30 | 3.560 | 3.740 | 3.560 | 3.700 | 3.700 | 299,900 |
| 2025-01-29 | 3.540 | 3.590 | 3.500 | 3.560 | 3.560 | 214,400 |
| 2025-01-28 | 3.640 | 3.650 | 3.500 | 3.540 | 3.540 | 294,000 |
| 2025-01-27 | 3.420 | 3.660 | 3.400 | 3.610 | 3.610 | 386,700 |
| 2025-01-24 | 3.410 | 3.560 | 3.390 | 3.420 | 3.420 | 463,700 |
| 2025-01-23 | 3.730 | 3.760 | 3.450 | 3.450 | 3.450 | 366,600 |
| 2025-01-22 | 3.670 | 3.840 | 3.670 | 3.740 | 3.740 | 286,100 |
| 2025-01-21 | 3.560 | 3.750 | 3.520 | 3.710 | 3.710 | 158,000 |
| 2025-01-20 | 3.600 | 3.700 | 3.480 | 3.590 | 3.590 | 533,100 |
| 2025-01-17 | 3.500 | 3.540 | 3.430 | 3.530 | 3.530 | 130,900 |
| 2025-01-16 | 3.560 | 3.570 | 3.440 | 3.470 | 3.470 | 309,500 |
| 2025-01-15 | 3.320 | 3.640 | 3.290 | 3.530 | 3.530 | 505,800 |
| 2025-01-14 | 3.380 | 3.400 | 3.290 | 3.290 | 3.290 | 358,600 |
| 2025-01-13 | 3.400 | 3.440 | 3.350 | 3.380 | 3.380 | 257,900 |
| 2025-01-10 | 3.510 | 3.510 | 3.400 | 3.400 | 3.400 | 237,000 |
| 2025-01-09 | 3.470 | 3.510 | 3.410 | 3.450 | 3.450 | 242,900 |
| 2025-01-08 | 3.500 | 3.520 | 3.450 | 3.470 | 3.470 | 274,000 |
| 2025-01-07 | 3.410 | 3.600 | 3.410 | 3.560 | 3.560 | 537,300 |
| 2025-01-06 | 3.310 | 3.460 | 3.310 | 3.410 | 3.410 | 545,200 |
| 2025-01-03 | 3.510 | 3.510 | 3.250 | 3.360 | 3.360 | 2,065,600 |
| 2025-01-02 | 3.620 | 3.680 | 3.480 | 3.510 | 3.510 | 435,700 |
| 2024-12-30 | 3.620 | 3.680 | 3.500 | 3.660 | 3.660 | 315,400 |
| 2024-12-27 | 3.660 | 3.710 | 3.520 | 3.560 | 3.560 | 383,400 |
| 2024-12-26 | 3.740 | 3.770 | 3.660 | 3.660 | 3.660 | 326,200 |
| 2024-12-23 | 3.930 | 3.930 | 3.740 | 3.740 | 3.740 | 356,400 |
| 2024-12-20 | 3.850 | 4.000 | 3.790 | 3.980 | 3.980 | 281,300 |
| 2024-12-19 | 3.770 | 3.810 | 3.660 | 3.740 | 3.740 | 313,800 |
| 2024-12-18 | 3.820 | 3.870 | 3.750 | 3.750 | 3.750 | 504,600 |
| 2024-12-17 | 3.850 | 3.940 | 3.800 | 3.820 | 3.820 | 474,200 |
| 2024-12-16 | 3.980 | 4.010 | 3.850 | 3.850 | 3.850 | 477,800 |
| 2024-12-13 | 3.930 | 4.060 | 3.910 | 3.910 | 3.910 | 367,700 |
| 2024-12-12 | 4.220 | 4.220 | 4.000 | 4.000 | 4.000 | 343,500 |
| 2024-12-11 | 4.000 | 4.280 | 3.960 | 4.210 | 4.210 | 563,400 |
| 2024-12-10 | 3.850 | 3.990 | 3.830 | 3.980 | 3.980 | 426,300 |
| 2024-12-09 | 3.870 | 3.910 | 3.750 | 3.820 | 3.820 | 379,300 |
| 2024-12-06 | 4.000 | 4.000 | 3.840 | 3.850 | 3.850 | 504,400 |
| 2024-12-05 | 3.980 | 4.070 | 3.980 | 3.980 | 3.980 | 269,500 |
| 2024-12-04 | 3.990 | 4.040 | 3.910 | 3.960 | 3.960 | 350,300 |
| 2024-12-03 | 4.040 | 4.110 | 3.910 | 3.950 | 3.950 | 693,300 |
| 2024-12-02 | 4.190 | 4.190 | 3.950 | 4.000 | 4.000 | 611,200 |
| 2024-11-29 | 4.060 | 4.170 | 4.000 | 4.170 | 4.170 | 813,000 |
| 2024-11-28 | 4.270 | 4.360 | 4.050 | 4.050 | 4.050 | 990,600 |
| 2024-11-27 | 4.600 | 4.600 | 4.300 | 4.300 | 4.300 | 389,700 |
| 2024-11-26 | 4.600 | 4.660 | 4.530 | 4.580 | 4.580 | 333,100 |
| 2024-11-25 | 4.270 | 4.690 | 4.250 | 4.600 | 4.600 | 573,900 |
| 2024-11-22 | 4.090 | 4.270 | 4.050 | 4.270 | 4.270 | 456,300 |
| 2024-11-21 | 4.090 | 4.150 | 4.010 | 4.030 | 4.030 | 406,200 |
| 2024-11-19 | 4.080 | 4.190 | 4.040 | 4.180 | 4.180 | 401,000 |
| 2024-11-18 | 4.050 | 4.140 | 4.000 | 4.030 | 4.030 | 525,100 |
| 2024-11-14 | 4.060 | 4.140 | 4.060 | 4.080 | 4.080 | 398,900 |
| 2024-11-13 | 4.120 | 4.160 | 4.050 | 4.060 | 4.060 | 505,600 |
| 2024-11-12 | 4.130 | 4.170 | 4.020 | 4.090 | 4.090 | 544,900 |
| 2024-11-11 | 4.100 | 4.130 | 4.040 | 4.130 | 4.130 | 517,600 |
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.