PBG S.A historical data

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

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
2026-09-18	1.630	1.700	1.600	1.600	1.600	640,300
2026-09-17	1.640	1.680	1.580	1.680	1.680	266,000
2026-09-16	1.640	1.670	1.610	1.610	1.610	120,900
2026-09-15	1.630	1.650	1.610	1.620	1.620	101,600
2026-09-14	1.640	1.670	1.580	1.620	1.620	322,300
2026-09-11	1.640	1.740	1.620	1.640	1.640	742,100
2026-09-10	1.620	1.670	1.550	1.640	1.640	698,500
2026-09-09	1.550	1.610	1.490	1.580	1.580	733,700
2026-09-08	1.690	1.690	1.510	1.530	1.530	1,454,900
2026-09-04	1.690	1.710	1.640	1.670	1.670	255,300
2026-09-03	1.750	1.750	1.660	1.690	1.690	412,000
2026-09-02	1.690	1.820	1.690	1.720	1.720	742,000
2026-09-01	1.580	1.710	1.580	1.690	1.690	367,500
2026-08-31	1.590	1.680	1.590	1.600	1.600	550,600
2026-08-28	1.480	1.620	1.460	1.580	1.580	916,300
2026-08-27	1.350	1.540	1.350	1.470	1.470	1,145,000
2026-08-26	1.480	1.490	1.370	1.380	1.380	1,098,500
2026-08-25	1.540	1.570	1.500	1.500	1.500	312,200
2026-08-24	1.570	1.630	1.520	1.540	1.540	364,600
2026-08-21	1.400	1.600	1.390	1.560	1.560	724,100
2026-08-20	1.370	1.430	1.330	1.390	1.390	989,700
2026-08-19	1.430	1.450	1.300	1.360	1.360	1,022,800
2026-08-18	1.420	1.450	1.390	1.400	1.400	282,800
2026-08-17	1.410	1.500	1.400	1.420	1.420	764,600
2026-08-14	1.490	1.670	1.410	1.440	1.440	1,326,800
2026-08-13	1.550	1.650	1.430	1.500	1.500	934,100
2026-08-12	1.620	1.640	1.520	1.520	1.520	91,900
2026-08-11	1.600	1.680	1.580	1.600	1.600	480,400
2026-08-10	1.590	1.630	1.550	1.570	1.570	204,300
2026-08-07	1.600	1.630	1.580	1.580	1.580	204,900
2026-08-06	1.670	1.670	1.590	1.620	1.620	324,800
2026-08-05	1.700	1.730	1.640	1.680	1.680	245,500
2026-08-04	1.670	1.740	1.670	1.700	1.700	78,200
2026-08-03	1.700	1.730	1.650	1.710	1.710	190,200
2026-07-31	1.750	1.750	1.680	1.680	1.680	116,600
2026-07-30	1.660	1.800	1.660	1.730	1.730	629,000
2026-07-29	1.790	1.790	1.640	1.690	1.690	490,100
2026-07-28	1.720	1.790	1.710	1.750	1.750	140,500
2026-07-27	1.670	1.720	1.660	1.720	1.720	206,400
2026-07-24	1.690	1.690	1.630	1.650	1.650	115,600
2026-07-23	1.670	1.690	1.620	1.680	1.680	418,700

Page 1 of 21 · 1,243 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.