PBG S.A. (BVMF:PTBL3)
Brazil · Delayed Price · Currency is BRL 1.680
+0.060 (3.70%)
Sep 25, 2026, 5:04 PM GMT-3
PBG S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 120,900 |
| 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 |
| Aug 26, 2026 | 1.48 | 1.49 | 1.37 | 1.38 | 1.38 | -8.00% | 1,096,000 |
| Aug 25, 2026 | 1.54 | 1.57 | 1.50 | 1.50 | 1.50 | -2.60% | 310,200 |
| Aug 24, 2026 | 1.57 | 1.63 | 1.52 | 1.54 | 1.54 | -1.28% | 364,600 |
| Aug 21, 2026 | 1.40 | 1.60 | 1.39 | 1.56 | 1.56 | 12.23% | 723,900 |
| Aug 20, 2026 | 1.37 | 1.43 | 1.33 | 1.39 | 1.39 | 2.21% | 989,700 |
| Aug 19, 2026 | 1.43 | 1.45 | 1.30 | 1.36 | 1.36 | -2.86% | 1,022,800 |
| Aug 18, 2026 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 282,800 |
| Aug 17, 2026 | 1.41 | 1.50 | 1.40 | 1.42 | 1.42 | -1.39% | 764,600 |
| Aug 14, 2026 | 1.49 | 1.67 | 1.41 | 1.44 | 1.44 | -4.00% | 1,325,500 |
| Aug 13, 2026 | 1.55 | 1.65 | 1.43 | 1.50 | 1.50 | -1.32% | 934,100 |
| Aug 12, 2026 | 1.62 | 1.64 | 1.52 | 1.52 | 1.52 | -5.00% | 91,800 |
| Aug 11, 2026 | 1.60 | 1.68 | 1.58 | 1.60 | 1.60 | 1.91% | 480,200 |
| Aug 10, 2026 | 1.59 | 1.63 | 1.55 | 1.57 | 1.57 | -0.63% | 203,600 |
| Aug 7, 2026 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 204,900 |
| Aug 6, 2026 | 1.67 | 1.67 | 1.59 | 1.62 | 1.62 | -3.57% | 323,600 |
| Aug 5, 2026 | 1.70 | 1.73 | 1.64 | 1.68 | 1.68 | -1.18% | 244,500 |
| Aug 4, 2026 | 1.67 | 1.74 | 1.67 | 1.70 | 1.70 | -0.58% | 78,200 |
| Aug 3, 2026 | 1.70 | 1.73 | 1.65 | 1.71 | 1.71 | 1.79% | 190,200 |
| Jul 31, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -2.89% | 116,600 |
| Jul 30, 2026 | 1.66 | 1.80 | 1.66 | 1.73 | 1.73 | 2.37% | 452,000 |
| Jul 29, 2026 | 1.79 | 1.79 | 1.64 | 1.69 | 1.69 | -3.43% | 489,600 |
| Jul 28, 2026 | 1.72 | 1.79 | 1.71 | 1.75 | 1.75 | 1.74% | 140,500 |
| Jul 27, 2026 | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | 4.24% | 206,400 |
| 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 |