PBG S.A. (BVMF:PTBL3)
Brazil · Delayed Price · Currency is BRL 4.050
+0.040 (1.00%)
Sep 17, 2025, 5:56 PM GMT-3
PBG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.01 | 4.13 | 4.01 | 4.05 | 4.05 | 1.00% | 171,000 |
| Sep 16, 2025 | 3.98 | 4.10 | 3.95 | 4.01 | 4.01 | 0.75% | 163,800 |
| Sep 15, 2025 | 4.09 | 4.11 | 3.98 | 3.98 | 3.98 | -2.21% | 103,500 |
| Sep 12, 2025 | 4.05 | 4.13 | 3.95 | 4.07 | 4.07 | 2.26% | 164,600 |
| Sep 11, 2025 | 3.99 | 4.05 | 3.98 | 3.98 | 3.98 | -0.25% | 94,800 |
| Sep 10, 2025 | 4.02 | 4.11 | 3.94 | 3.99 | 3.99 | -0.99% | 142,500 |
| Sep 9, 2025 | 4.06 | 4.10 | 4.00 | 4.03 | 4.03 | - | 99,500 |
| Sep 8, 2025 | 4.12 | 4.12 | 4.01 | 4.03 | 4.03 | -0.49% | 97,100 |
| Sep 5, 2025 | 4.01 | 4.13 | 4.01 | 4.05 | 4.05 | 1.76% | 138,800 |
| Sep 4, 2025 | 4.03 | 4.09 | 3.97 | 3.98 | 3.98 | -0.50% | 117,900 |
| Sep 3, 2025 | 4.05 | 4.06 | 4.00 | 4.00 | 4.00 | -1.23% | 55,400 |
| Sep 2, 2025 | 4.00 | 4.09 | 3.97 | 4.05 | 4.05 | 1.25% | 193,700 |
| Sep 1, 2025 | 4.19 | 4.19 | 4.00 | 4.00 | 4.00 | -4.99% | 127,500 |
| Aug 29, 2025 | 4.18 | 4.32 | 4.04 | 4.21 | 4.21 | 0.96% | 342,600 |
| Aug 28, 2025 | 4.13 | 4.40 | 4.09 | 4.17 | 4.17 | 1.96% | 512,900 |
| Aug 27, 2025 | 3.96 | 4.13 | 3.91 | 4.09 | 4.09 | 3.54% | 442,700 |
| Aug 26, 2025 | 3.90 | 3.97 | 3.85 | 3.95 | 3.95 | 1.80% | 167,300 |
| Aug 25, 2025 | 3.83 | 3.90 | 3.83 | 3.88 | 3.88 | 1.57% | 92,400 |
| Aug 22, 2025 | 3.83 | 3.90 | 3.81 | 3.82 | 3.82 | 0.79% | 98,800 |
| Aug 21, 2025 | 3.79 | 3.87 | 3.76 | 3.79 | 3.79 | 0.53% | 286,600 |
| Aug 20, 2025 | 3.75 | 3.77 | 3.67 | 3.77 | 3.77 | 1.07% | 100,600 |
| Aug 19, 2025 | 3.84 | 3.87 | 3.73 | 3.73 | 3.73 | -3.87% | 87,200 |
| Aug 18, 2025 | 3.77 | 3.95 | 3.76 | 3.88 | 3.88 | 2.92% | 220,200 |
| Aug 15, 2025 | 3.71 | 3.77 | 3.65 | 3.77 | 3.77 | 1.89% | 86,000 |
| Aug 14, 2025 | 3.67 | 3.74 | 3.61 | 3.70 | 3.70 | 1.65% | 67,700 |
| Aug 13, 2025 | 3.71 | 3.83 | 3.60 | 3.64 | 3.64 | -1.89% | 348,100 |
| Aug 12, 2025 | 3.84 | 3.92 | 3.71 | 3.71 | 3.71 | -2.37% | 198,900 |
| Aug 11, 2025 | 3.78 | 3.86 | 3.73 | 3.80 | 3.80 | 0.26% | 141,900 |
| Aug 8, 2025 | 3.90 | 3.97 | 3.72 | 3.79 | 3.79 | -2.32% | 592,000 |
| Aug 7, 2025 | 4.08 | 4.12 | 3.82 | 3.88 | 3.88 | -4.90% | 564,800 |
| Aug 6, 2025 | 3.91 | 4.12 | 3.91 | 4.08 | 4.08 | 3.29% | 85,400 |
| Aug 5, 2025 | 4.08 | 4.08 | 3.93 | 3.95 | 3.95 | -0.50% | 37,100 |
| Aug 4, 2025 | 4.08 | 4.09 | 3.96 | 3.97 | 3.97 | -2.22% | 34,600 |
| Aug 1, 2025 | 4.05 | 4.24 | 4.01 | 4.06 | 4.06 | 0.25% | 233,800 |
| Jul 31, 2025 | 3.97 | 4.12 | 3.88 | 4.05 | 4.05 | 2.02% | 226,600 |
| Jul 30, 2025 | 3.83 | 4.05 | 3.83 | 3.97 | 3.97 | 4.20% | 316,700 |
| Jul 29, 2025 | 3.73 | 3.97 | 3.73 | 3.81 | 3.81 | 1.87% | 247,000 |
| Jul 28, 2025 | 4.00 | 4.00 | 3.74 | 3.74 | 3.74 | -4.10% | 188,600 |
| Jul 25, 2025 | 3.91 | 3.96 | 3.88 | 3.90 | 3.90 | 1.30% | 147,900 |
| Jul 24, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -2.28% | 189,100 |
| Jul 23, 2025 | 3.84 | 4.07 | 3.75 | 3.94 | 3.94 | 4.23% | 297,400 |
| Jul 22, 2025 | 4.00 | 4.00 | 3.73 | 3.78 | 3.78 | -4.79% | 262,700 |
| Jul 21, 2025 | 3.98 | 4.15 | 3.97 | 3.97 | 3.97 | 0.51% | 183,900 |
| Jul 18, 2025 | 4.25 | 4.26 | 3.95 | 3.95 | 3.95 | -8.14% | 246,300 |
| Jul 17, 2025 | 4.24 | 4.36 | 4.19 | 4.30 | 4.30 | 0.70% | 130,500 |
| Jul 16, 2025 | 4.24 | 4.48 | 4.17 | 4.27 | 4.27 | 1.18% | 536,500 |
| Jul 15, 2025 | 4.15 | 4.26 | 4.09 | 4.22 | 4.22 | 1.69% | 123,700 |
| Jul 14, 2025 | 4.25 | 4.25 | 4.11 | 4.15 | 4.15 | -2.12% | 204,600 |
| Jul 11, 2025 | 4.32 | 4.36 | 4.15 | 4.24 | 4.24 | -4.07% | 205,500 |
| Jul 10, 2025 | 4.35 | 4.42 | 4.10 | 4.42 | 4.42 | -0.90% | 297,100 |