PBG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	4.150	4.150	3.960	4.030	4.030	629,800
2024-11-07	4.300	4.400	4.060	4.080	4.080	1,340,000
2024-11-06	4.130	4.390	4.090	4.390	4.390	621,500
2024-11-05	4.300	4.300	4.160	4.250	4.250	426,000
2024-11-04	4.060	4.290	4.060	4.290	4.290	680,100
2024-11-01	4.200	4.200	3.990	4.000	4.000	958,900
2024-10-31	4.200	4.290	4.170	4.180	4.180	381,100
2024-10-30	4.230	4.290	4.200	4.200	4.200	363,800
2024-10-29	4.340	4.380	4.210	4.210	4.210	300,100
2024-10-28	4.290	4.390	4.290	4.300	4.300	322,700
2024-10-25	4.450	4.450	4.280	4.280	4.280	278,500
2024-10-24	4.350	4.480	4.280	4.410	4.410	254,200
2024-10-23	4.440	4.460	4.340	4.340	4.340	190,900
2024-10-22	4.560	4.590	4.430	4.450	4.450	262,100
2024-10-21	4.610	4.640	4.560	4.560	4.560	86,300
2024-10-18	4.630	4.650	4.540	4.620	4.620	157,500
2024-10-17	4.660	4.680	4.580	4.600	4.600	209,200
2024-10-16	4.700	4.820	4.670	4.670	4.670	168,400
2024-10-15	4.840	4.980	4.720	4.720	4.720	240,900
2024-10-14	4.590	4.850	4.590	4.840	4.840	284,500
2024-10-11	4.550	4.630	4.510	4.630	4.630	255,400
2024-10-10	4.620	4.670	4.530	4.540	4.540	316,200
2024-10-09	4.640	4.700	4.610	4.620	4.620	147,000
2024-10-08	4.520	4.720	4.520	4.690	4.690	167,300
2024-10-07	4.650	4.690	4.520	4.570	4.570	271,000
2024-10-04	4.620	4.680	4.600	4.650	4.650	152,600
2024-10-03	4.650	4.670	4.570	4.670	4.670	217,500
2024-10-02	4.680	4.800	4.660	4.660	4.660	209,300
2024-10-01	4.620	4.710	4.580	4.620	4.620	297,800
2024-09-30	4.640	4.740	4.570	4.600	4.600	290,100
2024-09-27	4.820	4.920	4.560	4.640	4.640	737,700
2024-09-26	4.830	4.910	4.820	4.820	4.820	255,900
2024-09-25	4.820	4.920	4.820	4.830	4.830	273,400
2024-09-24	4.850	5.020	4.770	4.820	4.820	496,500
2024-09-23	4.740	4.820	4.700	4.820	4.820	368,000
2024-09-20	4.870	4.880	4.750	4.750	4.750	843,200
2024-09-19	4.950	4.970	4.870	4.880	4.880	593,900
2024-09-18	4.910	5.070	4.900	4.900	4.900	379,100
2024-09-17	4.950	4.990	4.900	4.980	4.980	273,700
2024-09-16	5.050	5.120	4.960	4.960	4.960	248,100
2024-09-13	4.890	5.100	4.890	5.080	5.080	340,600
2024-09-12	5.010	5.010	4.870	4.900	4.900	258,100
2024-09-11	4.900	4.990	4.870	4.960	4.960	159,600
2024-09-10	4.870	4.970	4.870	4.900	4.900	273,800
2024-09-09	4.920	4.930	4.870	4.890	4.890	201,100
2024-09-06	4.940	5.100	4.880	4.910	4.910	371,600
2024-09-05	5.010	5.100	4.900	5.030	5.030	512,000
2024-09-04	5.120	5.150	5.010	5.010	5.010	260,000
2024-09-03	5.020	5.120	4.910	5.050	5.050	531,700
2024-09-02	4.870	5.060	4.830	5.000	5.000	591,300
2024-08-30	4.930	4.950	4.800	4.890	4.890	278,500
2024-08-29	4.940	5.000	4.800	4.890	4.890	369,700
2024-08-28	5.120	5.120	4.920	4.940	4.940	746,500
2024-08-27	5.080	5.140	5.020	5.110	5.110	264,100
2024-08-26	5.280	5.280	4.980	5.090	5.090	476,300
2024-08-23	4.880	5.300	4.830	5.290	5.290	994,000
2024-08-22	5.000	5.010	4.810	4.820	4.820	405,200
2024-08-21	5.050	5.130	4.910	5.000	5.000	835,100
2024-08-20	4.950	5.050	4.870	4.970	4.970	431,000
2024-08-19	4.640	5.000	4.620	4.990	4.990	583,000

← NewerPage 9 of 21 · 1,242 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.