PBG S.A.Registered Shs PTBL3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 1.94+0.09 (+4.86%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.94 | +4.86% | — | — | — | 0 |
| 2026-09-30 | BRL 1.85 | +4.52% | BRL 1.78 | BRL 1.85 | BRL 1.76 | 486.30K |
| 2026-09-29 | BRL 1.77 | +7.93% | BRL 1.64 | BRL 1.77 | BRL 1.63 | 480.90K |
| 2026-09-28 | BRL 1.64 | -2.38% | BRL 1.68 | BRL 1.71 | BRL 1.61 | 385.10K |
| 2026-09-25 | BRL 1.68 | +3.70% | BRL 1.62 | BRL 1.70 | BRL 1.55 | 665.50K |
| 2026-09-24 | BRL 1.62 | +3.85% | BRL 1.56 | BRL 1.62 | BRL 1.56 | 213.50K |
| 2026-09-23 | BRL 1.56 | -2.50% | BRL 1.63 | BRL 1.64 | BRL 1.56 | 353.10K |
| 2026-09-22 | BRL 1.60 | -5.33% | BRL 1.69 | BRL 1.69 | BRL 1.59 | 246.40K |
| 2026-09-21 | BRL 1.69 | +5.63% | BRL 1.61 | BRL 1.69 | BRL 1.59 | 358.10K |
| 2026-09-18 | BRL 1.60 | -4.76% | BRL 1.63 | BRL 1.70 | BRL 1.60 | 640.30K |
| 2026-09-17 | BRL 1.68 | +4.35% | BRL 1.64 | BRL 1.68 | BRL 1.58 | 266.00K |
| 2026-09-16 | BRL 1.61 | -0.62% | BRL 1.64 | BRL 1.67 | BRL 1.61 | 120.90K |
| 2026-09-15 | BRL 1.62 | 0.00% | BRL 1.63 | BRL 1.65 | BRL 1.61 | 101.60K |
| 2026-09-14 | BRL 1.62 | -1.22% | BRL 1.64 | BRL 1.67 | BRL 1.58 | 322.30K |
| 2026-09-11 | BRL 1.64 | 0.00% | BRL 1.64 | BRL 1.74 | BRL 1.62 | 742.10K |
| 2026-09-10 | BRL 1.64 | +3.80% | BRL 1.62 | BRL 1.67 | BRL 1.55 | 698.50K |
| 2026-09-09 | BRL 1.58 | +3.27% | BRL 1.55 | BRL 1.61 | BRL 1.49 | 733.70K |
| 2026-09-08 | BRL 1.53 | -8.38% | BRL 1.69 | BRL 1.69 | BRL 1.51 | 1.45M |
| 2026-09-04 | BRL 1.67 | -1.18% | BRL 1.69 | BRL 1.71 | BRL 1.64 | 255.30K |
| 2026-09-03 | BRL 1.69 | -1.74% | BRL 1.75 | BRL 1.75 | BRL 1.66 | 412.00K |
| 2026-09-02 | BRL 1.72 | +1.78% | BRL 1.69 | BRL 1.82 | BRL 1.69 | 742.00K |
| 2026-09-01 | BRL 1.69 | +5.63% | BRL 1.58 | BRL 1.71 | BRL 1.58 | 367.50K |
| 2026-08-31 | BRL 1.60 | +1.27% | BRL 1.59 | BRL 1.68 | BRL 1.59 | 550.60K |
| 2026-08-28 | BRL 1.58 | +7.48% | BRL 1.48 | BRL 1.62 | BRL 1.46 | 916.30K |
| 2026-08-27 | BRL 1.47 | +6.52% | BRL 1.35 | BRL 1.54 | BRL 1.35 | 1.15M |
| 2026-08-26 | BRL 1.38 | -8.00% | BRL 1.48 | BRL 1.49 | BRL 1.37 | 1.10M |
| 2026-08-25 | BRL 1.50 | -2.60% | BRL 1.54 | BRL 1.57 | BRL 1.50 | 312.20K |
| 2026-08-24 | BRL 1.54 | -1.28% | BRL 1.57 | BRL 1.63 | BRL 1.52 | 364.60K |
| 2026-08-21 | BRL 1.56 | +12.23% | BRL 1.40 | BRL 1.60 | BRL 1.39 | 724.10K |
| 2026-08-20 | BRL 1.39 | +2.21% | BRL 1.37 | BRL 1.43 | BRL 1.33 | 989.70K |
| 2026-08-19 | BRL 1.36 | -2.86% | BRL 1.43 | BRL 1.45 | BRL 1.30 | 1.02M |
| 2026-08-18 | BRL 1.40 | -1.41% | BRL 1.42 | BRL 1.45 | BRL 1.39 | 282.80K |
| 2026-08-17 | BRL 1.42 | -1.39% | BRL 1.41 | BRL 1.50 | BRL 1.40 | 764.60K |
| 2026-08-14 | BRL 1.44 | -4.00% | BRL 1.49 | BRL 1.67 | BRL 1.41 | 1.33M |
| 2026-08-13 | BRL 1.50 | -1.32% | BRL 1.55 | BRL 1.65 | BRL 1.43 | 934.10K |
| 2026-08-12 | BRL 1.52 | -5.00% | BRL 1.62 | BRL 1.64 | BRL 1.52 | 91.90K |
| 2026-08-11 | BRL 1.60 | +1.91% | BRL 1.60 | BRL 1.68 | BRL 1.58 | 480.40K |
| 2026-08-10 | BRL 1.57 | -0.63% | BRL 1.59 | BRL 1.63 | BRL 1.55 | 204.30K |
| 2026-08-07 | BRL 1.58 | -2.47% | BRL 1.60 | BRL 1.63 | BRL 1.58 | 204.90K |
| 2026-08-06 | BRL 1.62 | -3.57% | BRL 1.67 | BRL 1.67 | BRL 1.59 | 324.80K |
| 2026-08-05 | BRL 1.68 | -1.18% | BRL 1.70 | BRL 1.73 | BRL 1.64 | 245.50K |
| 2026-08-04 | BRL 1.70 | -0.58% | BRL 1.67 | BRL 1.74 | BRL 1.67 | 78.20K |
| 2026-08-03 | BRL 1.71 | +1.79% | BRL 1.70 | BRL 1.73 | BRL 1.65 | 190.20K |
| 2026-07-31 | BRL 1.68 | -2.89% | BRL 1.75 | BRL 1.75 | BRL 1.68 | 116.60K |
| 2026-07-30 | BRL 1.73 | +2.37% | BRL 1.66 | BRL 1.80 | BRL 1.66 | 629.00K |
| 2026-07-29 | BRL 1.69 | -3.43% | BRL 1.79 | BRL 1.79 | BRL 1.64 | 490.10K |
| 2026-07-28 | BRL 1.75 | +1.74% | BRL 1.72 | BRL 1.79 | BRL 1.71 | 140.50K |
| 2026-07-27 | BRL 1.72 | +4.24% | BRL 1.67 | BRL 1.72 | BRL 1.66 | 206.40K |
| 2026-07-24 | BRL 1.65 | -1.79% | BRL 1.69 | BRL 1.69 | BRL 1.63 | 115.60K |
| 2026-07-23 | BRL 1.68 | -1.18% | BRL 1.67 | BRL 1.69 | BRL 1.62 | 418.70K |
| 2026-07-22 | BRL 1.70 | +1.19% | BRL 1.66 | BRL 1.73 | BRL 1.66 | 97.10K |
| 2026-07-21 | BRL 1.68 | -2.33% | BRL 1.70 | BRL 1.73 | BRL 1.67 | 58.30K |
| 2026-07-20 | BRL 1.72 | -0.58% | BRL 1.70 | BRL 1.74 | BRL 1.68 | 132.00K |
| 2026-07-17 | BRL 1.73 | +0.58% | BRL 1.76 | BRL 1.76 | BRL 1.69 | 55.40K |
| 2026-07-16 | BRL 1.72 | -0.58% | BRL 1.69 | BRL 1.73 | BRL 1.68 | 231.70K |
| 2026-07-15 | BRL 1.73 | -3.35% | BRL 1.79 | BRL 1.79 | BRL 1.72 | 183.20K |
| 2026-07-14 | BRL 1.79 | +1.13% | BRL 1.80 | BRL 1.80 | BRL 1.73 | 131.70K |
| 2026-07-13 | BRL 1.77 | +1.14% | BRL 1.72 | BRL 1.83 | BRL 1.70 | 641.50K |
| 2026-07-10 | BRL 1.75 | +4.17% | BRL 1.71 | BRL 1.78 | BRL 1.71 | 384.80K |
| 2026-07-09 | BRL 1.68 | +2.44% | BRL 1.66 | BRL 1.70 | BRL 1.62 | 477.30K |
| 2026-07-08 | BRL 1.64 | -0.61% | BRL 1.61 | BRL 1.64 | BRL 1.56 | 335.70K |
| 2026-07-07 | BRL 1.65 | -1.20% | BRL 1.70 | BRL 1.70 | BRL 1.60 | 344.40K |
| 2026-07-06 | BRL 1.67 | -2.91% | BRL 1.72 | BRL 1.72 | BRL 1.62 | 330.10K |
| 2026-07-03 | BRL 1.72 | +3.61% | BRL 1.69 | BRL 1.75 | BRL 1.61 | 442.30K |
| 2026-07-02 | BRL 1.66 | -1.19% | BRL 1.63 | BRL 1.69 | BRL 1.62 | 143.50K |
| 2026-07-01 | BRL 1.68 | +1.82% | BRL 1.61 | BRL 1.69 | BRL 1.61 | 349.60K |
| 2026-06-30 | BRL 1.65 | +0.61% | BRL 1.69 | BRL 1.69 | BRL 1.61 | 82.30K |
| 2026-06-29 | BRL 1.64 | +1.23% | BRL 1.58 | BRL 1.67 | BRL 1.58 | 104.00K |
| 2026-06-26 | BRL 1.62 | +0.62% | BRL 1.56 | BRL 1.67 | BRL 1.56 | 365.00K |
| 2026-06-25 | BRL 1.61 | +5.23% | BRL 1.53 | BRL 1.61 | BRL 1.51 | 524.10K |
| 2026-06-24 | BRL 1.53 | -1.92% | BRL 1.56 | BRL 1.57 | BRL 1.50 | 540.10K |
| 2026-06-23 | BRL 1.56 | -2.50% | BRL 1.61 | BRL 1.65 | BRL 1.50 | 899.00K |
| 2026-06-22 | BRL 1.60 | -0.62% | BRL 1.58 | BRL 1.67 | BRL 1.58 | 253.80K |
| 2026-06-19 | BRL 1.61 | +1.26% | BRL 1.65 | BRL 1.66 | BRL 1.55 | 218.60K |
| 2026-06-18 | BRL 1.59 | -2.45% | BRL 1.65 | BRL 1.68 | BRL 1.55 | 408.70K |
| 2026-06-17 | BRL 1.63 | -2.98% | BRL 1.67 | BRL 1.70 | BRL 1.58 | 301.00K |
| 2026-06-16 | BRL 1.68 | -2.89% | BRL 1.79 | BRL 1.79 | BRL 1.66 | 613.80K |
| 2026-06-15 | BRL 1.73 | -1.14% | BRL 1.77 | BRL 1.82 | BRL 1.73 | 431.10K |
| 2026-06-12 | BRL 1.75 | -0.57% | BRL 1.80 | BRL 1.84 | BRL 1.75 | 350.10K |
| 2026-06-11 | BRL 1.76 | +1.15% | BRL 1.73 | BRL 1.86 | BRL 1.71 | 616.50K |
| 2026-06-10 | BRL 1.74 | -1.69% | BRL 1.82 | BRL 1.82 | BRL 1.72 | 136.40K |
| 2026-06-09 | BRL 1.77 | +1.14% | BRL 1.78 | BRL 1.85 | BRL 1.77 | 377.00K |
| 2026-06-08 | BRL 1.75 | 0.00% | BRL 1.76 | BRL 1.82 | BRL 1.74 | 169.30K |
| 2026-06-05 | BRL 1.75 | 0.00% | BRL 1.77 | BRL 1.83 | BRL 1.75 | 179.30K |
| 2026-06-03 | BRL 1.75 | -3.85% | BRL 1.83 | BRL 1.83 | BRL 1.75 | 189.10K |
| 2026-06-02 | BRL 1.82 | -2.15% | BRL 1.86 | BRL 1.91 | BRL 1.81 | 214.60K |
| 2026-06-01 | BRL 1.86 | -1.06% | BRL 1.88 | BRL 1.91 | BRL 1.81 | 265.20K |
| 2026-05-29 | BRL 1.88 | +1.62% | BRL 1.87 | BRL 1.91 | BRL 1.78 | 415.70K |
| 2026-05-28 | BRL 1.85 | 0.00% | BRL 1.90 | BRL 1.90 | BRL 1.82 | 352.20K |
| 2026-05-27 | BRL 1.85 | -4.15% | BRL 1.95 | BRL 1.97 | BRL 1.84 | 710.40K |