PBG S.A. (BVMF:PTBL3)
Brazil · Delayed Price · Currency is BRL 1.670
-0.020 (-1.18%)
Sep 4, 2026, 5:00 PM GMT-3
PBG S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |