PBG S.A. (BVMF:PTBL3)
Brazil · Delayed Price · Currency is BRL 1.720
+0.070 (4.24%)
Jul 27, 2026, 5:00 PM GMT-3
PBG S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.67 | 1.72 | 1.66 | 1.71 | - | 3.64% | 196,700 |
| Jul 24, 2026 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -1.79% | 115,600 |
| Jul 23, 2026 | 1.67 | 1.69 | 1.62 | 1.68 | 1.68 | -1.18% | 417,700 |
| Jul 22, 2026 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | 1.19% | 97,100 |
| Jul 21, 2026 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 58,200 |
| Jul 20, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | -0.58% | 132,000 |
| Jul 17, 2026 | 1.76 | 1.76 | 1.69 | 1.73 | 1.73 | 0.58% | 55,200 |
| Jul 16, 2026 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | -0.58% | 231,700 |
| Jul 15, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -3.35% | 183,200 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.73 | 1.79 | 1.79 | 1.13% | 131,700 |
| Jul 13, 2026 | 1.72 | 1.83 | 1.70 | 1.77 | 1.77 | 1.14% | 621,900 |
| Jul 10, 2026 | 1.71 | 1.78 | 1.71 | 1.75 | 1.75 | 4.17% | 384,800 |
| Jul 9, 2026 | 1.66 | 1.70 | 1.62 | 1.68 | 1.68 | 2.44% | 476,300 |
| Jul 8, 2026 | 1.61 | 1.64 | 1.56 | 1.64 | 1.64 | -0.61% | 335,700 |
| Jul 7, 2026 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -1.20% | 341,300 |
| Jul 6, 2026 | 1.72 | 1.72 | 1.62 | 1.67 | 1.67 | -2.91% | 330,000 |
| Jul 3, 2026 | 1.69 | 1.75 | 1.61 | 1.72 | 1.72 | 3.61% | 430,700 |
| Jul 2, 2026 | 1.63 | 1.69 | 1.62 | 1.66 | 1.66 | -1.19% | 133,300 |
| Jul 1, 2026 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | 1.82% | 349,400 |
| Jun 30, 2026 | 1.69 | 1.69 | 1.61 | 1.65 | 1.65 | 0.61% | 82,200 |
| Jun 29, 2026 | 1.58 | 1.67 | 1.58 | 1.64 | 1.64 | 1.23% | 103,800 |
| Jun 26, 2026 | 1.56 | 1.67 | 1.56 | 1.62 | 1.62 | 0.62% | 363,900 |
| Jun 25, 2026 | 1.53 | 1.61 | 1.51 | 1.61 | 1.61 | 5.23% | 513,100 |
| Jun 24, 2026 | 1.56 | 1.57 | 1.50 | 1.53 | 1.53 | -1.92% | 540,100 |
| Jun 23, 2026 | 1.61 | 1.65 | 1.50 | 1.56 | 1.56 | -2.50% | 899,000 |
| Jun 22, 2026 | 1.58 | 1.67 | 1.58 | 1.60 | 1.60 | -0.62% | 253,600 |
| Jun 19, 2026 | 1.65 | 1.66 | 1.55 | 1.61 | 1.61 | 1.26% | 218,600 |
| Jun 18, 2026 | 1.65 | 1.68 | 1.55 | 1.59 | 1.59 | -2.45% | 398,700 |
| Jun 17, 2026 | 1.67 | 1.70 | 1.58 | 1.63 | 1.63 | -2.98% | 300,600 |
| Jun 16, 2026 | 1.79 | 1.79 | 1.66 | 1.68 | 1.68 | -2.89% | 601,800 |
| 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 |