PBG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	8.250	8.490	8.150	8.290	7.987	1,420,600
2022-12-06	7.990	8.360	7.810	8.330	8.026	1,275,100
2022-12-05	8.320	8.380	7.960	7.960	7.669	1,280,400
2022-12-02	7.810	8.590	7.670	8.380	8.074	2,522,700
2022-12-01	8.090	8.140	7.760	7.760	7.477	1,763,900
2022-11-30	8.140	8.270	7.670	8.120	7.823	2,522,500
2022-11-29	8.260	8.340	7.900	8.140	7.843	1,781,100
2022-11-28	8.290	8.370	8.010	8.230	7.929	1,182,100
2022-11-25	8.660	8.660	8.110	8.310	8.006	2,203,400
2022-11-24	8.200	8.670	8.050	8.630	8.315	1,952,300
2022-11-23	9.200	9.200	8.140	8.150	7.852	2,751,700
2022-11-22	9.100	9.310	8.970	9.220	8.883	2,339,400
2022-11-21	9.200	9.420	8.690	9.060	8.729	2,144,200
2022-11-18	9.440	9.680	8.910	9.150	8.816	2,116,400
2022-11-17	9.410	9.450	8.830	9.350	9.008	1,596,900
2022-11-16	9.750	10.040	9.270	9.600	9.249	1,422,900
2022-11-14	9.950	10.260	9.620	9.810	9.452	1,257,100
2022-11-11	10.370	10.370	9.760	10.030	9.664	2,342,400
2022-11-10	10.700	10.820	10.160	10.390	10.010	2,083,000
2022-11-09	11.350	11.760	10.790	10.950	10.550	1,177,400
2022-11-08	11.410	11.590	10.870	11.430	11.013	1,107,100
2022-11-07	12.240	12.510	11.210	11.410	10.993	1,693,400
2022-11-04	13.100	13.170	12.160	12.300	11.851	1,398,300
2022-11-03	12.280	12.940	12.000	12.780	12.313	1,304,200
2022-11-01	11.960	12.740	11.650	12.500	12.043	1,788,300
2022-10-31	11.900	12.270	11.360	11.790	11.359	1,422,500
2022-10-28	12.240	12.460	11.860	12.240	11.793	1,729,500
2022-10-27	12.950	13.290	12.180	12.280	11.831	1,668,400
2022-10-26	13.000	13.440	12.850	13.050	12.573	1,062,800
2022-10-25	13.230	13.460	13.100	13.270	12.785	936,800
2022-10-24	12.940	13.580	12.930	13.230	12.747	1,425,900
2022-10-21	12.440	13.600	12.410	13.180	12.699	1,756,900
2022-10-20	12.800	12.810	12.270	12.480	12.024	1,471,800
2022-10-19	12.810	12.950	12.490	12.780	12.313	782,000
2022-10-18	12.650	12.930	12.350	12.800	12.332	1,093,200
2022-10-17	12.200	12.690	12.090	12.590	12.130	998,700
2022-10-14	12.310	12.470	11.950	12.050	11.610	780,600
2022-10-13	12.080	12.750	11.990	12.190	11.745	1,564,100
2022-10-11	12.070	12.600	12.070	12.220	11.774	988,200
2022-10-10	12.180	12.290	11.940	12.110	11.668	775,700
2022-10-07	11.850	12.540	11.810	12.150	11.706	1,567,300
2022-10-06	11.790	12.100	11.740	11.850	11.417	986,300
2022-10-05	11.840	12.250	11.600	11.760	11.330	891,000
2022-10-04	11.730	12.130	11.480	11.890	11.456	1,274,000
2022-10-03	10.390	11.800	10.390	11.540	11.118	2,524,900
2022-09-30	10.110	10.480	9.780	10.290	9.914	1,059,500
2022-09-29	10.110	10.210	9.700	10.110	9.741	566,800
2022-09-28	9.900	10.290	9.710	10.210	9.837	660,500
2022-09-27	10.350	10.480	9.680	9.850	9.490	1,271,000
2022-09-26	10.980	11.020	10.160	10.250	9.876	1,079,300
2022-09-23	10.900	11.160	10.840	11.080	10.675	413,800
2022-09-22	11.300	11.390	10.790	11.180	10.772	884,100
2022-09-21	11.030	11.340	10.990	11.200	10.791	584,700
2022-09-20	11.120	11.220	10.890	11.020	10.617	798,100
2022-09-19	11.390	11.390	10.980	11.080	10.675	983,800
2022-09-16	11.000	11.510	10.690	11.390	10.974	1,268,000
2022-09-15	10.880	11.380	10.850	11.000	10.598	1,062,800
2022-09-14	11.080	11.400	10.820	10.880	10.483	808,000
2022-09-13	11.060	11.530	10.960	11.140	10.733	982,500
2022-09-12	10.890	11.400	10.830	11.240	10.829	1,125,300

← NewerPage 17 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.