PBG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	6.710	6.860	6.470	6.710	6.266	932,400
2022-06-14	6.990	7.150	6.410	6.550	6.116	1,337,100
2022-06-13	7.590	7.610	6.910	6.910	6.452	1,254,800
2022-06-10	7.750	7.790	7.600	7.750	7.237	582,700
2022-06-09	7.940	7.960	7.760	7.830	7.312	479,800
2022-06-08	7.880	8.120	7.780	7.900	7.377	597,200
2022-06-07	7.990	8.060	7.740	7.960	7.433	470,000
2022-06-06	8.400	8.460	7.870	8.070	7.536	646,700
2022-06-03	8.450	8.460	8.260	8.370	7.816	216,600
2022-06-02	8.520	8.670	8.410	8.430	7.872	289,400
2022-06-01	8.510	8.580	8.220	8.460	7.900	317,800
2022-05-31	8.680	8.740	8.270	8.500	7.937	476,600
2022-05-30	8.710	8.880	8.470	8.690	8.115	303,500
2022-05-27	8.950	9.020	8.660	8.660	8.087	376,700
2022-05-26	8.580	8.950	8.540	8.950	8.357	527,800
2022-05-25	8.300	8.600	8.170	8.590	8.021	350,500
2022-05-24	8.510	8.510	8.120	8.360	7.806	502,200
2022-05-23	8.350	8.630	8.180	8.520	7.956	668,600
2022-05-20	8.590	8.710	8.170	8.250	7.704	697,900
2022-05-19	8.530	8.680	8.400	8.410	7.853	512,400
2022-05-18	8.940	8.940	8.490	8.560	7.993	446,200
2022-05-17	8.900	9.150	8.730	8.940	8.348	817,100
2022-05-16	8.510	8.870	8.470	8.840	8.255	821,800
2022-05-13	8.540	8.660	8.420	8.500	7.937	831,600
2022-05-12	8.120	8.550	7.900	8.550	7.984	607,300
2022-05-11	8.180	8.380	8.100	8.160	7.620	375,800
2022-05-10	8.190	8.420	8.000	8.130	7.592	596,100
2022-05-09	8.350	8.370	7.940	8.090	7.554	907,400
2022-05-06	8.280	8.490	8.080	8.490	7.928	681,100
2022-05-05	8.710	8.710	8.170	8.230	7.685	674,000
2022-05-04	8.040	8.780	7.860	8.760	8.180	956,000
2022-05-03	8.260	8.360	7.950	8.030	7.498	735,600
2022-05-02	8.970	8.980	8.080	8.220	7.676	1,382,600
2022-04-29	9.000	9.460	8.920	8.920	8.329	900,700
2022-04-28	8.550	9.150	8.500	8.970	8.376	716,100
2022-04-27	8.260	8.660	8.190	8.500	7.937	659,900
2022-04-26	8.470	8.620	8.200	8.200	7.657	527,800
2022-04-25	8.330	8.550	8.170	8.470	7.909	351,300
2022-04-22	8.650	8.700	8.370	8.480	7.919	577,300
2022-04-20	9.040	9.040	8.680	8.780	8.199	597,100
2022-04-19	9.030	9.100	8.880	9.010	8.413	457,800
2022-04-18	8.850	9.250	8.830	9.120	8.516	597,800
2022-04-14	9.030	9.030	8.770	8.820	8.236	288,400
2022-04-13	9.020	9.120	8.850	9.040	8.441	405,900
2022-04-12	9.120	9.290	8.930	8.960	8.367	392,100
2022-04-11	9.000	9.090	8.760	8.980	8.385	648,500
2022-04-08	9.370	9.370	8.950	9.060	8.460	621,400
2022-04-07	9.320	9.380	9.000	9.370	8.750	650,000
2022-04-06	9.590	9.590	8.890	9.340	8.722	1,368,300
2022-04-05	10.200	10.270	9.460	9.590	8.955	1,118,400
2022-04-04	10.100	10.450	9.960	10.230	9.553	722,200
2022-04-01	9.970	10.220	9.820	10.220	9.543	780,900
2022-03-31	9.910	10.130	9.730	9.920	9.263	1,000,900
2022-03-30	9.860	10.360	9.780	9.870	9.216	1,307,700
2022-03-29	9.360	9.990	9.360	9.870	9.216	1,368,500
2022-03-28	9.520	9.600	9.250	9.250	8.638	434,400
2022-03-25	9.910	10.260	9.520	9.520	8.890	901,800
2022-03-24	9.480	10.040	9.340	9.910	9.254	1,155,100
2022-03-23	9.190	9.530	9.150	9.500	8.871	860,100
2022-03-22	9.260	9.400	9.020	9.130	8.502	902,900

← NewerPage 19 of 21 · 1,247 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.