PBG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	10.760	11.030	10.510	10.830	10.434	761,900
2022-09-08	10.870	11.200	10.520	10.690	10.300	679,200
2022-09-06	11.090	11.160	10.670	10.860	10.463	584,400
2022-09-05	10.670	11.300	10.520	11.230	10.820	813,800
2022-09-02	10.800	11.040	10.420	10.600	10.213	1,502,800
2022-09-01	9.950	10.890	9.900	10.810	10.415	1,512,900
2022-08-31	10.010	10.120	9.840	9.950	9.587	472,600
2022-08-30	10.150	10.250	9.910	9.950	9.587	571,900
2022-08-29	9.590	10.320	9.480	10.100	9.731	1,104,000
2022-08-26	9.700	9.800	9.550	9.620	9.269	271,800
2022-08-25	9.770	9.880	9.590	9.700	9.346	306,500
2022-08-24	9.730	10.120	9.550	9.670	9.317	653,000
2022-08-23	9.720	9.820	9.510	9.690	9.336	424,400
2022-08-22	9.050	9.840	8.840	9.670	9.317	971,400
2022-08-19	9.080	9.250	8.950	9.140	8.806	641,300
2022-08-18	10.090	10.110	9.370	9.400	9.057	1,166,800
2022-08-17	9.850	10.290	9.840	10.000	9.338	678,500
2022-08-16	10.050	10.190	9.820	9.890	9.235	398,400
2022-08-15	9.920	10.130	9.790	10.040	9.375	539,100
2022-08-12	9.540	9.990	9.540	9.920	9.263	530,100
2022-08-11	9.620	9.860	9.440	9.510	8.880	551,000
2022-08-10	9.400	9.770	9.150	9.520	8.890	1,045,700
2022-08-09	9.030	9.420	9.000	9.390	8.768	1,012,200
2022-08-08	8.760	9.190	8.760	8.850	8.264	656,200
2022-08-05	8.600	8.810	8.510	8.650	8.077	283,700
2022-08-04	8.500	8.860	8.450	8.470	7.909	530,700
2022-08-03	8.340	8.620	8.310	8.550	7.984	361,600
2022-08-02	8.460	8.520	8.260	8.350	7.797	400,600
2022-08-01	8.650	8.890	8.380	8.490	7.928	686,900
2022-07-29	8.250	8.700	8.250	8.590	8.021	843,600
2022-07-28	8.150	8.470	8.100	8.290	7.741	543,400
2022-07-27	7.930	8.280	7.870	8.210	7.666	513,200
2022-07-26	7.880	8.110	7.640	7.990	7.461	656,600
2022-07-25	7.980	8.060	7.790	7.820	7.302	384,900
2022-07-22	7.940	8.060	7.820	7.940	7.414	516,000
2022-07-21	7.600	7.970	7.400	7.970	7.442	877,900
2022-07-20	6.940	7.830	6.940	7.650	7.143	1,344,700
2022-07-19	7.050	7.160	6.860	7.000	6.537	534,500
2022-07-18	7.420	7.470	7.000	7.000	6.537	569,100
2022-07-15	7.370	7.520	7.320	7.330	6.845	260,400
2022-07-14	7.320	7.610	7.280	7.490	6.994	460,800
2022-07-13	7.440	7.680	7.280	7.430	6.938	725,700
2022-07-12	7.430	7.760	7.230	7.480	6.985	700,700
2022-07-11	7.080	7.950	6.920	7.460	6.966	1,292,300
2022-07-08	7.250	7.470	7.040	7.150	6.677	598,400
2022-07-07	7.610	7.610	7.260	7.270	6.789	900,700
2022-07-06	6.630	7.480	6.630	7.460	6.966	1,163,300
2022-07-05	6.340	6.600	6.140	6.600	6.163	498,900
2022-07-04	6.300	6.540	6.290	6.340	5.920	297,600
2022-07-01	6.360	6.500	6.240	6.370	5.948	564,800
2022-06-30	6.220	6.420	6.020	6.360	5.939	684,400
2022-06-29	6.260	6.380	6.080	6.300	5.883	735,600
2022-06-28	6.600	6.710	6.200	6.250	5.836	768,700
2022-06-27	6.660	6.840	6.430	6.520	6.088	900,900
2022-06-24	6.690	6.980	6.630	6.710	6.266	726,900
2022-06-23	6.500	6.740	6.500	6.710	6.266	579,100
2022-06-22	6.200	6.570	6.010	6.520	6.088	648,900
2022-06-21	6.510	6.630	6.160	6.280	5.864	447,200
2022-06-20	6.490	6.630	6.250	6.400	5.976	475,000
2022-06-17	6.520	6.580	6.240	6.500	6.070	715,000

← NewerPage 18 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.