PBG S.A. (BVMF:PTBL3)
Brazil · Delayed Price · Currency is BRL 3.500
-0.070 (-1.96%)
Jan 30, 2026, 5:34 PM GMT-3
PBG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.63 | 3.69 | 3.49 | 3.57 | 3.57 | -1.65% | 202,100 |
| Jan 28, 2026 | 3.60 | 3.72 | 3.56 | 3.63 | 3.63 | 0.55% | 308,100 |
| Jan 27, 2026 | 3.54 | 3.74 | 3.51 | 3.61 | 3.61 | 2.27% | 523,400 |
| Jan 26, 2026 | 3.58 | 3.58 | 3.44 | 3.53 | 3.53 | -0.56% | 422,700 |
| Jan 23, 2026 | 3.40 | 3.55 | 3.33 | 3.55 | 3.55 | 5.34% | 620,400 |
| Jan 22, 2026 | 3.20 | 3.40 | 3.20 | 3.37 | 3.37 | 5.31% | 695,400 |
| Jan 21, 2026 | 3.20 | 3.22 | 3.11 | 3.20 | 3.20 | 0.63% | 526,100 |
| Jan 20, 2026 | 3.24 | 3.24 | 3.17 | 3.18 | 3.18 | -1.85% | 153,400 |
| Jan 19, 2026 | 3.25 | 3.33 | 3.24 | 3.24 | 3.24 | -0.31% | 88,200 |
| Jan 16, 2026 | 3.25 | 3.28 | 3.24 | 3.25 | 3.25 | -0.31% | 132,900 |
| Jan 15, 2026 | 3.26 | 3.33 | 3.26 | 3.26 | 3.26 | -0.61% | 125,800 |
| Jan 14, 2026 | 3.31 | 3.34 | 3.25 | 3.28 | 3.28 | 0.61% | 182,100 |
| Jan 13, 2026 | 3.41 | 3.43 | 3.25 | 3.26 | 3.26 | -4.12% | 255,800 |
| Jan 12, 2026 | 3.27 | 3.41 | 3.27 | 3.40 | 3.40 | 2.72% | 140,300 |
| Jan 9, 2026 | 3.26 | 3.33 | 3.21 | 3.31 | 3.31 | 2.16% | 77,200 |
| Jan 8, 2026 | 3.26 | 3.31 | 3.24 | 3.24 | 3.24 | -0.31% | 97,000 |
| Jan 7, 2026 | 3.25 | 3.30 | 3.23 | 3.25 | 3.25 | -2.40% | 64,700 |
| Jan 6, 2026 | 3.26 | 3.39 | 3.23 | 3.33 | 3.33 | 2.15% | 206,400 |
| Jan 5, 2026 | 3.22 | 3.29 | 3.22 | 3.26 | 3.26 | 1.56% | 98,000 |
| Jan 2, 2026 | 3.21 | 3.25 | 3.17 | 3.21 | 3.21 | 1.90% | 57,500 |
| Dec 30, 2025 | 3.14 | 3.20 | 3.14 | 3.15 | 3.15 | - | 72,500 |
| Dec 29, 2025 | 3.16 | 3.17 | 3.12 | 3.15 | 3.15 | 0.32% | 94,100 |
| Dec 26, 2025 | 3.15 | 3.18 | 3.13 | 3.14 | 3.14 | 0.32% | 73,900 |
| Dec 23, 2025 | 3.18 | 3.19 | 3.13 | 3.13 | 3.13 | - | 109,900 |
| Dec 22, 2025 | 3.20 | 3.22 | 3.13 | 3.13 | 3.13 | -2.19% | 157,900 |
| Dec 19, 2025 | 3.22 | 3.24 | 3.19 | 3.20 | 3.20 | -0.93% | 91,800 |
| Dec 18, 2025 | 3.24 | 3.25 | 3.21 | 3.23 | 3.23 | 0.94% | 80,300 |
| Dec 17, 2025 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 79,600 |
| Dec 16, 2025 | 3.29 | 3.29 | 3.20 | 3.22 | 3.22 | -0.92% | 97,900 |
| Dec 15, 2025 | 3.31 | 3.35 | 3.25 | 3.25 | 3.25 | -1.81% | 127,100 |
| Dec 12, 2025 | 3.33 | 3.40 | 3.30 | 3.31 | 3.31 | -2.36% | 124,100 |
| Dec 11, 2025 | 3.40 | 3.42 | 3.33 | 3.39 | 3.39 | 0.89% | 68,900 |
| Dec 10, 2025 | 3.42 | 3.45 | 3.36 | 3.36 | 3.36 | - | 113,700 |
| Dec 9, 2025 | 3.31 | 3.43 | 3.22 | 3.36 | 3.36 | 0.90% | 175,500 |
| Dec 8, 2025 | 3.36 | 3.45 | 3.33 | 3.33 | 3.33 | -0.89% | 140,800 |
| Dec 5, 2025 | 3.50 | 3.51 | 3.30 | 3.36 | 3.36 | -3.72% | 234,000 |
| Dec 4, 2025 | 3.50 | 3.59 | 3.42 | 3.49 | 3.49 | -1.13% | 265,100 |
| Dec 3, 2025 | 3.41 | 3.63 | 3.39 | 3.53 | 3.53 | 3.52% | 451,800 |
| Dec 2, 2025 | 3.35 | 3.41 | 3.31 | 3.41 | 3.41 | 2.40% | 210,700 |
| Dec 1, 2025 | 3.30 | 3.33 | 3.20 | 3.33 | 3.33 | 2.78% | 281,600 |
| Nov 28, 2025 | 3.24 | 3.31 | 3.23 | 3.24 | 3.24 | 0.62% | 298,400 |
| Nov 27, 2025 | 3.20 | 3.30 | 3.18 | 3.22 | 3.22 | -0.62% | 159,100 |
| Nov 26, 2025 | 3.21 | 3.29 | 3.20 | 3.24 | 3.24 | 0.93% | 161,900 |
| Nov 25, 2025 | 3.20 | 3.25 | 3.10 | 3.21 | 3.21 | 0.94% | 232,000 |
| Nov 24, 2025 | 3.28 | 3.32 | 3.18 | 3.18 | 3.18 | -2.75% | 194,400 |
| Nov 21, 2025 | 3.24 | 3.29 | 3.20 | 3.27 | 3.27 | 0.62% | 146,100 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.19 | 3.25 | 3.25 | -2.40% | 395,600 |
| Nov 18, 2025 | 3.38 | 3.40 | 3.32 | 3.33 | 3.33 | -1.77% | 140,200 |
| Nov 17, 2025 | 3.43 | 3.44 | 3.35 | 3.39 | 3.39 | 0.30% | 116,200 |
| Nov 14, 2025 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | -0.59% | 125,000 |