PBG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	1.77	1.82	1.73	1.73	1.73	-1.14%	431,100
Jun 12, 2026	1.80	1.84	1.75	1.75	1.75	-0.57%	350,100
Jun 11, 2026	1.73	1.86	1.71	1.76	1.76	1.15%	616,500
Jun 10, 2026	1.82	1.82	1.72	1.74	1.74	-1.69%	130,700
Jun 9, 2026	1.78	1.85	1.77	1.77	1.77	1.14%	377,000
Jun 8, 2026	1.76	1.82	1.74	1.75	1.75	-	169,300
Jun 5, 2026	1.77	1.83	1.75	1.75	1.75	-	179,200
Jun 3, 2026	1.83	1.83	1.75	1.75	1.75	-3.85%	189,100
Jun 2, 2026	1.86	1.91	1.81	1.82	1.82	-2.15%	207,100
Jun 1, 2026	1.88	1.91	1.81	1.86	1.86	-1.06%	265,200
May 29, 2026	1.87	1.91	1.78	1.88	1.88	1.62%	415,700
May 28, 2026	1.90	1.90	1.82	1.85	1.85	-	351,200
May 27, 2026	1.95	1.97	1.84	1.85	1.85	-4.15%	704,300
May 26, 2026	1.93	1.96	1.92	1.93	1.93	-2.03%	151,600
May 25, 2026	1.92	1.98	1.89	1.97	1.97	2.60%	514,800
May 22, 2026	1.95	1.98	1.92	1.92	1.92	-1.03%	246,000
May 21, 2026	1.95	2.01	1.89	1.94	1.94	-2.51%	430,400
May 20, 2026	1.92	2.02	1.92	1.99	1.99	3.65%	396,500
May 19, 2026	1.93	2.01	1.88	1.92	1.92	-1.54%	432,800
May 18, 2026	1.97	2.00	1.86	1.95	1.95	-1.02%	617,200
May 15, 2026	2.01	2.03	1.95	1.97	1.97	-4.83%	330,300
May 14, 2026	1.99	2.12	1.99	2.07	2.07	4.02%	205,700
May 13, 2026	2.01	2.06	1.99	1.99	1.99	-1.49%	307,000
May 12, 2026	2.01	2.06	1.99	2.02	2.02	0.50%	136,200
May 11, 2026	2.15	2.17	1.98	2.01	2.01	-6.94%	701,600
May 8, 2026	2.20	2.23	2.16	2.16	2.16	-1.82%	174,200
May 7, 2026	2.28	2.29	2.20	2.20	2.20	-1.79%	197,900
May 6, 2026	2.25	2.32	2.22	2.24	2.24	1.36%	166,800
May 5, 2026	2.10	2.21	2.10	2.21	2.21	4.74%	234,900
May 4, 2026	2.18	2.18	2.09	2.11	2.11	-3.21%	488,900
Apr 30, 2026	2.17	2.23	2.16	2.18	2.18	0.93%	342,300
Apr 29, 2026	2.29	2.30	2.15	2.16	2.16	-5.68%	775,200
Apr 28, 2026	2.29	2.35	2.27	2.29	2.29	-0.43%	158,400
Apr 27, 2026	2.39	2.39	2.29	2.30	2.30	-2.13%	269,500
Apr 24, 2026	2.34	2.40	2.33	2.35	2.35	-	220,800
Apr 23, 2026	2.36	2.47	2.35	2.35	2.35	-0.42%	454,800
Apr 22, 2026	2.47	2.47	2.33	2.36	2.36	-2.88%	654,600
Apr 20, 2026	2.65	2.65	2.39	2.43	2.43	-6.54%	879,200
Apr 17, 2026	2.57	2.71	2.50	2.60	2.60	4.00%	842,100
Apr 16, 2026	2.50	2.53	2.42	2.50	2.50	-	245,300
Apr 15, 2026	2.58	2.65	2.45	2.50	2.50	-3.10%	829,600
Apr 14, 2026	2.33	2.65	2.30	2.58	2.58	12.66%	1,230,200
Apr 13, 2026	2.20	2.40	2.12	2.29	2.29	5.05%	984,800
Apr 10, 2026	2.19	2.24	2.16	2.18	2.18	-0.46%	461,300
Apr 9, 2026	2.29	2.33	2.19	2.19	2.19	-3.10%	534,100
Apr 8, 2026	2.46	2.51	2.26	2.26	2.26	-5.83%	699,500
Apr 7, 2026	2.40	2.44	2.40	2.40	2.40	-0.41%	607,000
Apr 6, 2026	2.46	2.46	2.37	2.41	2.41	-0.82%	510,600
Apr 2, 2026	2.73	2.74	2.42	2.43	2.43	-10.99%	1,555,700
Apr 1, 2026	2.97	3.01	2.72	2.73	2.73	-7.77%	807,400