PBG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	6.630	6.690	6.340	6.370	6.137	1,005,800
2023-03-06	6.570	6.820	6.570	6.620	6.378	823,700
2023-03-03	6.720	6.790	6.580	6.580	6.340	499,600
2023-03-02	6.950	7.040	6.660	6.660	6.417	582,500
2023-03-01	6.960	6.970	6.630	6.960	6.706	980,200
2023-02-28	6.730	6.990	6.700	6.890	6.638	734,200
2023-02-27	6.830	6.830	6.660	6.720	6.475	410,200
2023-02-24	7.050	7.100	6.770	6.770	6.523	473,900
2023-02-23	7.010	7.180	6.970	7.060	6.802	398,300
2023-02-22	7.090	7.130	6.880	7.000	6.744	540,100
2023-02-17	7.210	7.240	7.130	7.220	6.956	460,600
2023-02-16	7.300	7.390	7.090	7.240	6.976	468,300
2023-02-15	7.200	7.400	7.080	7.300	7.033	753,700
2023-02-14	7.330	7.460	7.160	7.170	6.908	596,600
2023-02-13	7.340	7.560	7.250	7.290	7.024	476,100
2023-02-10	7.260	7.460	7.160	7.350	7.082	436,600
2023-02-08	7.460	7.550	7.230	7.440	7.168	907,800
2023-02-07	7.460	7.660	7.340	7.430	7.159	720,100
2023-02-06	7.330	7.510	7.230	7.480	7.207	736,400
2023-02-03	7.950	7.950	7.380	7.440	7.168	976,500
2023-02-02	7.680	8.160	7.510	7.930	7.640	1,234,900
2023-02-01	8.120	8.240	7.690	7.790	7.505	1,207,400
2023-01-31	7.770	8.270	7.740	8.160	7.862	1,219,800
2023-01-30	7.670	7.940	7.620	7.740	7.457	745,300
2023-01-27	7.690	7.780	7.450	7.640	7.361	917,000
2023-01-26	7.340	7.650	7.260	7.630	7.351	952,500
2023-01-25	7.230	7.400	7.080	7.280	7.014	994,600
2023-01-24	7.210	7.320	7.150	7.240	6.976	443,100
2023-01-23	7.250	7.430	7.220	7.220	6.956	555,700
2023-01-20	7.120	7.350	7.120	7.200	6.937	394,000
2023-01-19	7.060	7.280	7.000	7.180	6.918	485,600
2023-01-18	7.270	7.520	7.210	7.260	6.995	821,400
2023-01-17	7.220	7.320	7.070	7.260	6.995	664,100
2023-01-16	7.560	7.560	7.240	7.280	7.014	646,600
2023-01-13	7.680	7.780	7.560	7.560	7.284	757,100
2023-01-12	7.730	8.030	7.650	7.680	7.399	798,200
2023-01-11	8.040	8.120	7.740	7.880	7.592	775,100
2023-01-10	7.580	8.140	7.530	8.060	7.766	822,800
2023-01-09	7.800	7.800	7.570	7.600	7.322	691,100
2023-01-06	7.580	7.910	7.520	7.850	7.563	890,000
2023-01-05	7.780	8.000	7.510	7.570	7.294	1,026,600
2023-01-04	7.550	7.720	7.460	7.550	7.274	972,200
2023-01-03	7.850	8.040	7.510	7.510	7.236	1,234,000
2023-01-02	8.110	8.120	7.650	7.880	7.592	609,100
2022-12-29	7.990	8.240	7.910	8.230	7.929	782,500
2022-12-28	7.710	7.990	7.640	7.970	7.679	727,500
2022-12-27	8.270	8.300	7.680	7.690	7.409	857,300
2022-12-26	8.410	8.580	8.160	8.250	7.949	431,300
2022-12-23	8.170	8.520	8.160	8.430	8.122	715,200
2022-12-22	8.090	8.250	7.960	8.130	7.833	892,200
2022-12-21	8.160	8.380	7.910	8.080	7.785	1,320,100
2022-12-20	7.460	8.260	7.340	8.140	7.843	1,932,200
2022-12-19	7.500	7.670	7.370	7.470	7.197	1,263,200
2022-12-16	8.120	8.270	7.340	7.470	7.197	1,802,700
2022-12-15	7.720	8.330	7.660	8.150	7.852	1,386,800
2022-12-14	7.690	7.890	7.450	7.760	7.477	1,936,600
2022-12-13	7.540	7.940	7.510	7.770	7.486	2,141,200
2022-12-12	7.910	8.030	7.420	7.490	7.216	1,630,700
2022-12-09	7.980	8.240	7.740	8.000	7.708	1,003,800
2022-12-08	8.230	8.440	7.890	7.920	7.631	1,422,400

← NewerPage 16 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.