PBG S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 10.080 | 10.500 | 10.080 | 10.320 | 9.611 | 837,000 |
| 2021-12-20 | 10.300 | 10.310 | 9.840 | 10.000 | 9.313 | 1,083,800 |
| 2021-12-17 | 10.560 | 10.580 | 10.180 | 10.550 | 9.825 | 788,400 |
| 2021-12-16 | 10.530 | 10.780 | 10.310 | 10.660 | 9.927 | 1,233,000 |
| 2021-12-15 | 9.970 | 10.420 | 9.690 | 10.380 | 9.666 | 902,200 |
| 2021-12-14 | 10.060 | 10.530 | 9.900 | 9.970 | 9.285 | 1,344,400 |
| 2021-12-13 | 10.440 | 10.590 | 10.090 | 10.090 | 9.396 | 673,100 |
| 2021-12-10 | 10.130 | 10.500 | 10.100 | 10.430 | 9.713 | 845,100 |
| 2021-12-09 | 9.920 | 10.230 | 9.800 | 10.060 | 9.368 | 1,032,900 |
| 2021-12-08 | 9.550 | 10.180 | 9.260 | 10.080 | 9.387 | 2,026,400 |
| 2021-12-07 | 9.510 | 9.780 | 9.450 | 9.450 | 8.800 | 867,300 |
| 2021-12-06 | 9.250 | 9.540 | 9.220 | 9.430 | 8.782 | 1,065,800 |
| 2021-12-03 | 8.870 | 9.360 | 8.870 | 9.240 | 8.605 | 1,068,300 |
| 2021-12-02 | 8.600 | 8.920 | 8.510 | 8.870 | 8.260 | 1,186,500 |
| 2021-12-01 | 8.400 | 8.850 | 8.300 | 8.510 | 7.925 | 1,883,100 |
| 2021-11-30 | 8.500 | 8.580 | 8.140 | 8.270 | 7.701 | 1,011,400 |
| 2021-11-29 | 8.790 | 8.790 | 8.520 | 8.520 | 7.934 | 754,800 |
| 2021-11-26 | 8.530 | 8.680 | 8.250 | 8.640 | 8.046 | 1,433,900 |
| 2021-11-25 | 8.730 | 9.080 | 8.730 | 8.870 | 8.260 | 1,031,800 |
| 2021-11-24 | 8.580 | 8.870 | 8.480 | 8.700 | 8.102 | 887,000 |
| 2021-11-23 | 8.700 | 8.960 | 8.480 | 8.680 | 8.083 | 1,678,400 |
| 2021-11-22 | 9.020 | 9.020 | 8.290 | 8.520 | 7.934 | 2,898,300 |
| 2021-11-19 | 9.190 | 9.740 | 9.150 | 9.600 | 8.940 | 1,837,800 |
| 2021-11-18 | 9.220 | 9.540 | 9.050 | 9.130 | 7.968 | 1,309,200 |
| 2021-11-17 | 9.090 | 9.300 | 8.960 | 9.180 | 8.012 | 1,616,500 |
| 2021-11-16 | 9.790 | 9.840 | 8.950 | 8.980 | 7.837 | 2,175,600 |
| 2021-11-12 | 9.900 | 10.100 | 9.580 | 9.670 | 8.439 | 1,490,600 |
| 2021-11-11 | 10.060 | 10.260 | 9.850 | 9.880 | 8.623 | 1,415,900 |
| 2021-11-10 | 9.500 | 10.060 | 9.430 | 9.880 | 8.623 | 1,062,100 |
| 2021-11-09 | 9.400 | 9.920 | 9.400 | 9.480 | 8.274 | 893,600 |
| 2021-11-08 | 9.550 | 9.710 | 9.340 | 9.370 | 8.178 | 659,000 |
| 2021-11-05 | 9.470 | 9.840 | 9.400 | 9.610 | 8.387 | 986,000 |
| 2021-11-04 | 9.540 | 9.800 | 9.300 | 9.390 | 8.195 | 1,441,200 |
| 2021-11-03 | 9.870 | 9.900 | 9.360 | 9.540 | 8.326 | 2,081,500 |
| 2021-11-01 | 9.800 | 10.110 | 9.630 | 9.980 | 8.710 | 910,500 |
| 2021-10-29 | 9.900 | 9.970 | 9.520 | 9.560 | 8.343 | 1,105,600 |
| 2021-10-28 | 10.000 | 10.230 | 9.720 | 9.750 | 8.509 | 771,300 |
| 2021-10-27 | 10.150 | 10.490 | 10.100 | 10.100 | 8.815 | 705,300 |
| 2021-10-26 | 10.650 | 10.780 | 10.040 | 10.040 | 8.762 | 675,000 |
| 2021-10-25 | 10.320 | 10.910 | 10.290 | 10.750 | 9.382 | 856,000 |
| 2021-10-22 | 10.470 | 10.630 | 9.830 | 10.330 | 9.015 | 1,575,500 |
| 2021-10-21 | 10.700 | 10.970 | 10.450 | 10.640 | 9.286 | 1,695,400 |
| 2021-10-20 | 11.090 | 11.310 | 10.950 | 11.020 | 9.618 | 667,800 |
| 2021-10-19 | 11.610 | 11.660 | 11.040 | 11.090 | 9.679 | 1,239,200 |
| 2021-10-18 | 11.730 | 11.880 | 11.630 | 11.690 | 10.202 | 976,600 |
| 2021-10-15 | 11.710 | 12.100 | 11.710 | 11.820 | 10.316 | 978,000 |
| 2021-10-14 | 12.000 | 12.100 | 11.620 | 11.710 | 10.220 | 923,300 |
← NewerPage 21 of 21 · 1,247 trading days
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.