PBG S.A. (BVMF:PTBL3)
Brazil · Delayed Price · Currency is BRL 1.930
-0.040 (-2.03%)
May 26, 2026, 4:14 PM GMT-3
PBG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.92 | 1.96 | 1.91 | 1.94 | - | 1.04% | 69,600 |
| 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 |
| May 15, 2026 | 2.01 | 2.03 | 1.95 | 1.97 | 1.97 | -4.83% | 330,300 |
| May 14, 2026 | 1.99 | 2.12 | 1.99 | 2.07 | 2.07 | 4.02% | 205,700 |
| May 13, 2026 | 2.01 | 2.06 | 1.99 | 1.99 | 1.99 | -1.49% | 307,000 |
| May 12, 2026 | 2.01 | 2.06 | 1.99 | 2.02 | 2.02 | 0.50% | 136,200 |
| May 11, 2026 | 2.15 | 2.17 | 1.98 | 2.01 | 2.01 | -6.94% | 701,600 |
| May 8, 2026 | 2.20 | 2.23 | 2.16 | 2.16 | 2.16 | -1.82% | 174,200 |
| May 7, 2026 | 2.28 | 2.29 | 2.20 | 2.20 | 2.20 | -1.79% | 197,900 |
| May 6, 2026 | 2.25 | 2.32 | 2.22 | 2.24 | 2.24 | 1.36% | 166,800 |
| May 5, 2026 | 2.10 | 2.21 | 2.10 | 2.21 | 2.21 | 4.74% | 234,900 |
| May 4, 2026 | 2.18 | 2.18 | 2.09 | 2.11 | 2.11 | -3.21% | 488,900 |
| Apr 30, 2026 | 2.17 | 2.23 | 2.16 | 2.18 | 2.18 | 0.93% | 342,300 |
| Apr 29, 2026 | 2.29 | 2.30 | 2.15 | 2.16 | 2.16 | -5.68% | 775,200 |
| Apr 28, 2026 | 2.29 | 2.35 | 2.27 | 2.29 | 2.29 | -0.43% | 158,400 |
| Apr 27, 2026 | 2.39 | 2.39 | 2.29 | 2.30 | 2.30 | -2.13% | 269,500 |
| Apr 24, 2026 | 2.34 | 2.40 | 2.33 | 2.35 | 2.35 | - | 220,800 |
| Apr 23, 2026 | 2.36 | 2.47 | 2.35 | 2.35 | 2.35 | -0.42% | 454,800 |
| Apr 22, 2026 | 2.47 | 2.47 | 2.33 | 2.36 | 2.36 | -2.88% | 654,600 |
| Apr 20, 2026 | 2.65 | 2.65 | 2.39 | 2.43 | 2.43 | -6.54% | 879,200 |
| Apr 17, 2026 | 2.57 | 2.71 | 2.50 | 2.60 | 2.60 | 4.00% | 842,100 |
| Apr 16, 2026 | 2.50 | 2.53 | 2.42 | 2.50 | 2.50 | - | 245,300 |
| Apr 15, 2026 | 2.58 | 2.65 | 2.45 | 2.50 | 2.50 | -3.10% | 829,600 |
| Apr 14, 2026 | 2.33 | 2.65 | 2.30 | 2.58 | 2.58 | 12.66% | 1,230,200 |
| Apr 13, 2026 | 2.20 | 2.40 | 2.12 | 2.29 | 2.29 | 5.05% | 984,800 |
| Apr 10, 2026 | 2.19 | 2.24 | 2.16 | 2.18 | 2.18 | -0.46% | 461,300 |
| Apr 9, 2026 | 2.29 | 2.33 | 2.19 | 2.19 | 2.19 | -3.10% | 534,100 |
| Apr 8, 2026 | 2.46 | 2.51 | 2.26 | 2.26 | 2.26 | -5.83% | 699,500 |
| Apr 7, 2026 | 2.40 | 2.44 | 2.40 | 2.40 | 2.40 | -0.41% | 607,000 |
| Apr 6, 2026 | 2.46 | 2.46 | 2.37 | 2.41 | 2.41 | -0.82% | 510,600 |
| Apr 2, 2026 | 2.73 | 2.74 | 2.42 | 2.43 | 2.43 | -10.99% | 1,555,700 |
| Apr 1, 2026 | 2.97 | 3.01 | 2.72 | 2.73 | 2.73 | -7.77% | 807,400 |
| Mar 31, 2026 | 3.07 | 3.11 | 2.94 | 2.96 | 2.96 | -3.27% | 508,500 |
| Mar 30, 2026 | 3.11 | 3.11 | 3.05 | 3.06 | 3.06 | -0.33% | 96,300 |
| Mar 27, 2026 | 3.16 | 3.17 | 3.07 | 3.07 | 3.07 | -3.15% | 83,900 |
| Mar 26, 2026 | 3.19 | 3.25 | 3.17 | 3.17 | 3.17 | -0.63% | 67,000 |
| Mar 25, 2026 | 3.14 | 3.28 | 3.14 | 3.19 | 3.19 | 0.63% | 101,800 |
| Mar 24, 2026 | 3.06 | 3.21 | 3.06 | 3.17 | 3.17 | 0.63% | 102,000 |
| Mar 23, 2026 | 3.04 | 3.17 | 3.04 | 3.15 | 3.15 | 4.30% | 141,200 |
| Mar 20, 2026 | 3.10 | 3.10 | 3.01 | 3.02 | 3.02 | -0.66% | 109,400 |
| Mar 19, 2026 | 3.15 | 3.18 | 3.00 | 3.04 | 3.04 | -4.10% | 254,700 |
| Mar 18, 2026 | 3.17 | 3.19 | 3.14 | 3.17 | 3.17 | - | 96,600 |
| Mar 17, 2026 | 3.14 | 3.21 | 3.14 | 3.17 | 3.17 | -0.94% | 77,600 |
| Mar 16, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 2.24% | 49,100 |
| Mar 13, 2026 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | -2.19% | 341,700 |
| Mar 12, 2026 | 3.19 | 3.23 | 3.13 | 3.20 | 3.20 | 0.31% | 258,500 |