PBG S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	9.100	9.280	8.950	9.100	8.474	494,900
2022-03-18	8.820	9.210	8.690	9.070	8.446	1,403,000
2022-03-17	7.890	8.820	7.850	8.820	8.214	1,267,100
2022-03-16	7.920	8.050	7.650	7.900	7.357	720,700
2022-03-15	7.710	7.970	7.680	7.860	7.320	505,600
2022-03-14	7.860	7.960	7.600	7.710	7.180	676,800
2022-03-11	8.180	8.220	7.700	7.800	7.264	804,200
2022-03-10	8.140	8.140	7.730	8.120	7.562	629,200
2022-03-09	7.810	8.460	7.760	8.190	7.627	841,600
2022-03-08	7.910	8.090	7.640	7.730	7.199	1,090,900
2022-03-07	8.470	8.620	7.810	7.820	7.282	942,800
2022-03-04	8.360	8.470	8.150	8.470	7.888	784,500
2022-03-03	8.530	8.970	8.360	8.360	7.785	1,060,900
2022-03-02	8.590	8.780	8.430	8.500	7.916	397,500
2022-02-25	8.850	9.020	8.550	8.680	8.083	534,900
2022-02-24	8.500	8.930	8.200	8.830	8.223	1,162,500
2022-02-23	8.760	9.220	8.760	8.860	8.251	932,600
2022-02-22	8.700	8.920	8.610	8.750	8.148	766,300
2022-02-21	8.970	9.070	8.580	8.620	8.027	907,200
2022-02-18	8.960	9.200	8.910	9.000	8.381	704,100
2022-02-17	9.060	9.150	8.890	8.930	8.316	670,800
2022-02-16	8.990	9.260	8.740	9.060	8.437	1,109,200
2022-02-15	8.450	8.980	8.330	8.940	8.325	1,573,700
2022-02-14	8.110	8.480	8.090	8.410	7.832	994,700
2022-02-11	8.140	8.470	8.030	8.110	7.552	1,234,900
2022-02-10	8.120	8.300	7.970	8.060	7.506	823,400
2022-02-09	8.030	8.330	8.000	8.080	7.525	886,600
2022-02-08	8.200	8.210	7.950	8.020	7.469	454,400
2022-02-07	8.310	8.360	8.100	8.190	7.627	505,500
2022-02-04	8.580	8.580	8.190	8.310	7.739	697,800
2022-02-03	9.110	9.300	8.520	8.560	7.972	1,437,600
2022-02-02	9.050	9.330	8.940	9.010	8.391	899,600
2022-02-01	9.460	9.590	9.010	9.040	8.419	927,400
2022-01-31	9.070	9.540	9.000	9.430	8.782	1,490,600
2022-01-28	8.860	9.100	8.790	9.070	8.446	575,900
2022-01-27	8.880	9.090	8.760	8.910	8.297	1,065,900
2022-01-26	8.610	8.940	8.570	8.810	8.204	1,059,400
2022-01-25	8.110	8.570	8.010	8.510	7.925	968,500
2022-01-24	8.230	8.280	7.810	8.210	7.646	1,089,600
2022-01-21	8.010	8.320	7.850	8.260	7.692	1,136,100
2022-01-20	7.570	8.200	7.570	8.010	7.459	1,145,800
2022-01-19	7.580	7.750	7.560	7.570	7.050	644,400
2022-01-18	7.560	7.570	7.400	7.510	6.994	745,900
2022-01-17	7.610	7.760	7.440	7.580	7.059	659,600
2022-01-14	7.600	7.610	7.380	7.610	7.087	911,100
2022-01-13	7.930	7.960	7.500	7.570	7.050	1,059,600
2022-01-12	7.670	8.040	7.660	7.930	7.385	771,300
2022-01-11	7.540	7.890	7.380	7.680	7.152	1,307,600
2022-01-10	7.430	7.500	7.210	7.500	6.984	676,200
2022-01-07	7.770	7.800	7.470	7.470	6.956	918,100
2022-01-06	7.960	8.040	7.680	7.700	7.171	971,000
2022-01-05	8.540	8.540	7.910	7.940	7.394	1,584,700
2022-01-04	8.930	8.960	8.420	8.530	7.944	1,305,000
2022-01-03	9.700	9.750	8.850	8.900	8.288	1,254,500
2021-12-30	9.680	9.800	9.520	9.640	8.977	844,100
2021-12-29	10.100	10.150	9.720	9.750	9.080	638,200
2021-12-28	10.310	10.430	9.970	10.050	9.359	599,700
2021-12-27	10.120	10.300	10.050	10.280	9.573	418,500
2021-12-23	10.350	10.350	10.040	10.140	9.443	374,700
2021-12-22	10.310	10.390	9.960	10.280	9.573	691,900

← NewerPage 20 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.