PBG S.A. (BVMF:PTBL3)
Brazil · Delayed Price · Currency is BRL 3.770
-0.010 (-0.26%)
Oct 30, 2025, 4:42 PM GMT-3
PBG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.78 | 3.79 | 3.75 | 3.78 | 3.78 | 0.27% | 59,300 |
| Oct 28, 2025 | 3.77 | 3.79 | 3.77 | 3.77 | 3.77 | -0.53% | 45,800 |
| Oct 27, 2025 | 3.75 | 3.83 | 3.74 | 3.79 | 3.79 | 1.07% | 80,300 |
| Oct 24, 2025 | 3.76 | 3.79 | 3.73 | 3.75 | 3.75 | -0.53% | 56,300 |
| Oct 23, 2025 | 3.77 | 3.77 | 3.72 | 3.77 | 3.77 | 0.27% | 77,000 |
| Oct 22, 2025 | 3.79 | 3.82 | 3.76 | 3.76 | 3.76 | -1.31% | 44,100 |
| Oct 21, 2025 | 3.75 | 3.83 | 3.71 | 3.81 | 3.81 | 1.60% | 148,400 |
| Oct 20, 2025 | 3.75 | 3.78 | 3.75 | 3.75 | 3.75 | -0.79% | 45,200 |
| Oct 17, 2025 | 3.78 | 3.80 | 3.68 | 3.78 | 3.78 | -0.53% | 273,500 |
| Oct 16, 2025 | 3.82 | 3.88 | 3.79 | 3.80 | 3.80 | -1.30% | 70,700 |
| Oct 15, 2025 | 3.82 | 3.88 | 3.81 | 3.85 | 3.85 | 0.52% | 41,100 |
| Oct 14, 2025 | 3.85 | 3.88 | 3.82 | 3.83 | 3.83 | -0.52% | 61,900 |
| Oct 13, 2025 | 3.84 | 3.88 | 3.79 | 3.85 | 3.85 | 1.32% | 73,400 |
| Oct 10, 2025 | 3.82 | 3.86 | 3.70 | 3.80 | 3.80 | -1.04% | 116,800 |
| Oct 9, 2025 | 3.89 | 3.93 | 3.84 | 3.84 | 3.84 | -0.52% | 89,400 |
| Oct 8, 2025 | 3.82 | 3.97 | 3.82 | 3.86 | 3.86 | -0.52% | 151,400 |
| Oct 7, 2025 | 3.97 | 3.97 | 3.75 | 3.88 | 3.88 | -3.00% | 288,400 |
| Oct 6, 2025 | 4.04 | 4.05 | 3.92 | 4.00 | 4.00 | -0.50% | 158,200 |
| Oct 3, 2025 | 4.12 | 4.16 | 4.02 | 4.02 | 4.02 | -2.19% | 31,900 |
| Oct 2, 2025 | 4.03 | 4.14 | 4.00 | 4.11 | 4.11 | 0.74% | 150,300 |
| Oct 1, 2025 | 3.90 | 4.17 | 3.90 | 4.08 | 4.08 | 3.55% | 427,200 |
| Sep 30, 2025 | 4.00 | 4.01 | 3.90 | 3.94 | 3.94 | -1.50% | 114,100 |
| Sep 29, 2025 | 4.08 | 4.15 | 3.96 | 4.00 | 4.00 | -1.72% | 273,300 |
| Sep 26, 2025 | 4.10 | 4.11 | 4.04 | 4.07 | 4.07 | -0.49% | 60,200 |
| Sep 25, 2025 | 4.21 | 4.21 | 4.01 | 4.09 | 4.09 | -1.92% | 123,800 |
| Sep 24, 2025 | 4.20 | 4.30 | 4.13 | 4.17 | 4.17 | -0.71% | 165,400 |
| Sep 23, 2025 | 4.06 | 4.24 | 4.01 | 4.20 | 4.20 | 3.19% | 321,900 |
| Sep 22, 2025 | 4.13 | 4.20 | 3.98 | 4.07 | 4.07 | -0.73% | 128,200 |
| Sep 19, 2025 | 4.05 | 4.19 | 4.04 | 4.10 | 4.10 | 0.49% | 148,300 |
| Sep 18, 2025 | 4.05 | 4.10 | 4.02 | 4.08 | 4.08 | 0.74% | 64,100 |
| Sep 17, 2025 | 4.01 | 4.13 | 4.01 | 4.05 | 4.05 | 1.00% | 172,400 |
| 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 |