PBG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	7.220	7.450	7.090	7.410	7.410	1,649,800
2023-06-02	6.720	7.260	6.720	7.000	7.000	2,479,900
2023-06-01	6.730	6.870	6.600	6.640	6.640	1,989,700
2023-05-31	7.020	7.090	6.700	6.700	6.700	1,776,200
2023-05-30	6.990	7.140	6.890	7.050	7.050	955,300
2023-05-29	6.970	7.140	6.820	6.930	6.930	1,822,100
2023-05-26	6.570	6.910	6.570	6.840	6.840	1,565,600
2023-05-25	6.220	6.690	6.220	6.510	6.510	1,430,700
2023-05-24	6.060	6.330	6.000	6.200	6.200	1,059,300
2023-05-23	6.010	6.370	5.970	6.080	6.080	1,140,800
2023-05-22	6.100	6.150	5.910	6.000	6.000	1,049,100
2023-05-19	5.900	6.200	5.860	6.040	6.040	1,464,300
2023-05-18	5.810	5.960	5.800	5.930	5.930	764,100
2023-05-17	5.560	5.940	5.510	5.900	5.900	1,657,600
2023-05-16	5.840	5.940	5.490	5.490	5.490	1,832,600
2023-05-15	6.350	6.420	5.660	5.850	5.850	3,465,700
2023-05-12	6.700	6.700	6.380	6.440	6.440	1,054,900
2023-05-11	6.460	6.690	6.260	6.620	6.620	1,439,000
2023-05-10	6.140	6.450	6.110	6.390	6.390	1,062,400
2023-05-09	6.130	6.230	6.010	6.120	6.120	1,311,500
2023-05-08	5.970	6.270	5.970	6.140	6.140	1,381,300
2023-05-05	5.750	5.960	5.650	5.910	5.910	1,285,200
2023-05-04	5.720	5.840	5.560	5.660	5.660	984,200
2023-05-03	5.750	5.980	5.710	5.830	5.830	746,300
2023-05-02	5.910	6.040	5.710	5.750	5.540	787,300
2023-04-28	5.740	6.060	5.730	6.030	5.810	989,300
2023-04-27	5.760	5.830	5.710	5.750	5.540	520,600
2023-04-26	5.720	5.830	5.700	5.730	5.521	559,700
2023-04-25	5.790	5.850	5.630	5.770	5.559	699,100
2023-04-24	5.970	6.010	5.750	5.790	5.579	687,000
2023-04-20	5.900	6.030	5.780	6.030	5.810	685,300
2023-04-19	6.180	6.180	5.840	5.890	5.675	828,800
2023-04-18	6.250	6.310	6.030	6.200	5.974	578,300
2023-04-17	6.150	6.260	6.090	6.180	5.954	474,700
2023-04-14	6.250	6.270	6.070	6.160	5.935	755,300
2023-04-13	6.400	6.410	6.110	6.240	6.012	930,000
2023-04-12	6.140	6.420	6.100	6.340	6.108	1,301,900
2023-04-11	5.680	6.190	5.650	6.140	5.916	1,970,700
2023-04-10	5.500	5.660	5.380	5.590	5.386	1,570,500
2023-04-05	5.930	5.970	5.710	5.790	5.579	882,900
2023-04-04	5.980	6.050	5.830	5.930	5.713	960,600
2023-04-03	6.030	6.120	5.910	5.960	5.742	787,400
2023-03-31	6.300	6.400	5.990	6.020	5.800	845,700
2023-03-30	6.240	6.370	6.030	6.310	6.080	1,199,000
2023-03-29	6.100	6.240	5.900	6.100	5.877	943,000
2023-03-28	6.080	6.250	6.030	6.150	5.925	602,100
2023-03-27	6.070	6.300	5.970	6.080	5.858	742,500
2023-03-24	5.850	6.180	5.840	5.980	5.762	1,493,900
2023-03-23	6.290	6.380	5.770	5.850	5.636	1,343,500
2023-03-22	6.010	6.420	6.000	6.300	6.070	1,085,400
2023-03-21	6.150	6.220	5.970	6.020	5.800	534,100
2023-03-20	6.230	6.300	6.010	6.080	5.858	470,000
2023-03-17	6.400	6.400	6.160	6.200	5.974	593,100
2023-03-16	6.390	6.490	6.270	6.300	6.070	745,900
2023-03-15	6.200	6.440	6.110	6.350	6.118	909,100
2023-03-14	6.400	6.570	6.150	6.200	5.974	773,700
2023-03-13	6.500	6.570	6.350	6.380	6.147	874,100
2023-03-10	6.820	6.840	6.570	6.570	6.330	824,200
2023-03-09	7.170	7.330	6.770	6.820	6.571	932,600
2023-03-08	6.360	7.230	6.340	7.180	6.918	1,542,000

← NewerPage 15 of 21 · 1,241 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.