PBG S.A. (BVMF:PTBL3)
Brazil · Delayed Price · Currency is BRL 1.530
+0.030 (2.00%)
Nov 9, 2026, 3:36 PM GMT-3
PBG S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | 2.00% | 239,000 |
| Nov 6, 2026 | 1.46 | 1.55 | 1.46 | 1.50 | 1.50 | 3.45% | 231,000 |
| Nov 5, 2026 | 1.51 | 1.53 | 1.45 | 1.45 | 1.45 | -2.68% | 464,500 |
| Nov 4, 2026 | 1.57 | 1.65 | 1.47 | 1.49 | 1.49 | -4.49% | 1,097,500 |
| Nov 3, 2026 | 1.55 | 1.57 | 1.51 | 1.56 | 1.56 | - | 268,100 |
| Oct 30, 2026 | 1.58 | 1.62 | 1.52 | 1.56 | 1.56 | -0.64% | 518,700 |
| Oct 29, 2026 | 1.70 | 1.73 | 1.56 | 1.57 | 1.57 | -5.99% | 672,700 |
| Oct 28, 2026 | 1.80 | 1.80 | 1.56 | 1.67 | 1.67 | -5.11% | 1,262,900 |
| Oct 27, 2026 | 1.90 | 2.00 | 1.72 | 1.76 | 1.76 | -7.85% | 1,316,200 |
| Oct 26, 2026 | 2.19 | 2.19 | 1.67 | 1.91 | 1.91 | -35.03% | 1,419,500 |
| Oct 23, 2026 | 2.67 | 2.94 | 2.41 | 2.94 | 2.94 | 10.11% | 1,948,500 |
| Oct 22, 2026 | 2.74 | 2.78 | 2.63 | 2.67 | 2.67 | -4.64% | 648,900 |
| Oct 21, 2026 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | -0.36% | 347,100 |
| Oct 20, 2026 | 2.86 | 3.08 | 2.73 | 2.81 | 2.81 | 0.36% | 1,087,700 |
| Oct 19, 2026 | 2.59 | 2.82 | 2.59 | 2.80 | 2.80 | 9.80% | 666,000 |
| Oct 16, 2026 | 2.54 | 2.66 | 2.47 | 2.55 | 2.55 | 1.19% | 404,400 |
| Oct 15, 2026 | 2.56 | 2.65 | 2.47 | 2.52 | 2.52 | -3.82% | 512,400 |
| Oct 14, 2026 | 2.75 | 2.84 | 2.60 | 2.62 | 2.62 | -6.43% | 867,500 |
| Oct 13, 2026 | 3.26 | 3.28 | 2.75 | 2.80 | 2.80 | -14.63% | 1,113,200 |
| Oct 9, 2026 | 2.90 | 3.34 | 2.62 | 3.28 | 3.28 | 17.99% | 1,655,800 |
| Oct 8, 2026 | 2.57 | 3.02 | 2.52 | 2.78 | 2.78 | 9.02% | 1,309,600 |
| Oct 7, 2026 | 2.34 | 2.60 | 2.33 | 2.55 | 2.55 | 9.44% | 788,500 |
| Oct 6, 2026 | 2.21 | 2.35 | 2.20 | 2.33 | 2.33 | 4.02% | 819,600 |
| Oct 5, 2026 | 2.12 | 2.26 | 2.12 | 2.24 | 2.24 | 12.56% | 1,131,100 |
| Oct 2, 2026 | 1.96 | 2.07 | 1.83 | 1.99 | 1.99 | 2.58% | 826,200 |
| Oct 1, 2026 | 1.85 | 1.94 | 1.80 | 1.94 | 1.94 | 4.86% | 384,200 |
| Sep 30, 2026 | 1.78 | 1.85 | 1.76 | 1.85 | 1.85 | 4.52% | 486,300 |
| Sep 29, 2026 | 1.64 | 1.77 | 1.63 | 1.77 | 1.77 | 7.93% | 479,700 |
| Sep 28, 2026 | 1.68 | 1.71 | 1.61 | 1.64 | 1.64 | -2.38% | 381,500 |
| Sep 25, 2026 | 1.62 | 1.70 | 1.55 | 1.68 | 1.68 | 3.70% | 665,500 |
| Sep 24, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 3.85% | 213,500 |
| Sep 23, 2026 | 1.63 | 1.64 | 1.56 | 1.56 | 1.56 | -2.50% | 341,800 |
| Sep 22, 2026 | 1.69 | 1.69 | 1.59 | 1.60 | 1.60 | -5.33% | 244,100 |
| Sep 21, 2026 | 1.61 | 1.69 | 1.59 | 1.69 | 1.69 | 5.62% | 357,100 |
| Sep 18, 2026 | 1.63 | 1.70 | 1.60 | 1.60 | 1.60 | -4.76% | 637,500 |
| Sep 17, 2026 | 1.64 | 1.68 | 1.58 | 1.68 | 1.68 | 4.35% | 266,000 |
| Sep 16, 2026 | 1.64 | 1.67 | 1.61 | 1.61 | 1.61 | -0.62% | 117,400 |
| Sep 15, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | - | 101,600 |
| Sep 14, 2026 | 1.64 | 1.67 | 1.58 | 1.62 | 1.62 | -1.22% | 318,600 |
| Sep 11, 2026 | 1.64 | 1.74 | 1.62 | 1.64 | 1.64 | - | 742,100 |
| Sep 10, 2026 | 1.62 | 1.67 | 1.55 | 1.64 | 1.64 | 3.80% | 697,500 |
| Sep 9, 2026 | 1.55 | 1.61 | 1.49 | 1.58 | 1.58 | 3.27% | 732,700 |
| Sep 8, 2026 | 1.69 | 1.69 | 1.51 | 1.53 | 1.53 | -8.38% | 1,441,600 |
| Sep 4, 2026 | 1.69 | 1.71 | 1.64 | 1.67 | 1.67 | -1.18% | 255,300 |
| Sep 3, 2026 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -1.74% | 403,600 |
| Sep 2, 2026 | 1.69 | 1.82 | 1.69 | 1.72 | 1.72 | 1.78% | 740,000 |
| Sep 1, 2026 | 1.58 | 1.71 | 1.58 | 1.69 | 1.69 | 5.62% | 367,500 |
| Aug 31, 2026 | 1.59 | 1.68 | 1.59 | 1.60 | 1.60 | 1.27% | 549,600 |
| Aug 28, 2026 | 1.48 | 1.62 | 1.46 | 1.58 | 1.58 | 7.48% | 908,900 |
| Aug 27, 2026 | 1.35 | 1.54 | 1.35 | 1.47 | 1.47 | 6.52% | 1,139,200 |