PBG S.A. (BVMF:PTBL3)
Brazil · Delayed Price · Currency is BRL 2.550
+0.030 (1.19%)
Oct 16, 2026, 5:04 PM GMT-3
PBG S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.54 | 2.66 | 2.47 | 2.55 | 2.55 | 1.19% | 405,500 |
| 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% | 877,100 |
| 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% | 829,000 |
| Oct 5, 2026 | 2.12 | 2.26 | 2.12 | 2.24 | 2.24 | 12.56% | 1,132,400 |
| 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% | 480,900 |
| 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% | 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 |