PBG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.540 | 2.660 | 2.470 | 2.550 | 2.550 | 404,400 |
| 2026-10-15 | 2.560 | 2.650 | 2.470 | 2.520 | 2.520 | 516,300 |
| 2026-10-14 | 2.750 | 2.840 | 2.610 | 2.620 | 2.620 | 877,100 |
| 2026-10-13 | 3.260 | 3.280 | 2.750 | 2.800 | 2.800 | 1,133,300 |
| 2026-10-09 | 2.900 | 3.340 | 2.620 | 3.280 | 3.280 | 1,659,700 |
| 2026-10-08 | 2.570 | 3.020 | 2.520 | 2.780 | 2.780 | 1,320,500 |
| 2026-10-07 | 2.340 | 2.600 | 2.330 | 2.550 | 2.550 | 811,800 |
| 2026-10-06 | 2.210 | 2.350 | 2.200 | 2.330 | 2.330 | 829,000 |
| 2026-10-05 | 2.120 | 2.260 | 2.120 | 2.240 | 2.240 | 1,132,400 |
| 2026-10-02 | 1.960 | 2.070 | 1.830 | 1.990 | 1.990 | 827,000 |
| 2026-10-01 | 1.850 | 1.910 | 1.800 | 1.900 | 1.900 | 388,700 |
| 2026-09-30 | 1.780 | 1.850 | 1.760 | 1.850 | 1.850 | 486,300 |
| 2026-09-29 | 1.640 | 1.770 | 1.630 | 1.770 | 1.770 | 480,900 |
| 2026-09-28 | 1.680 | 1.710 | 1.610 | 1.640 | 1.640 | 385,100 |
| 2026-09-25 | 1.620 | 1.700 | 1.550 | 1.680 | 1.680 | 665,500 |
| 2026-09-24 | 1.560 | 1.620 | 1.560 | 1.620 | 1.620 | 213,500 |
| 2026-09-23 | 1.630 | 1.640 | 1.560 | 1.560 | 1.560 | 353,100 |
| 2026-09-22 | 1.690 | 1.690 | 1.590 | 1.600 | 1.600 | 246,400 |
| 2026-09-21 | 1.610 | 1.690 | 1.590 | 1.690 | 1.690 | 358,100 |
Page 1 of 1 · 19 trading days
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.