PBG S.A.Registered Shs PTBL3
BMFBOVESPA · Brezilya · Üretici İmalatı
BRL 1,94+0,09 (+%4,86)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1,94 | +%4,86 | BRL 1,85 | BRL 1,94 | BRL 1,80 | 384,20K |
| 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 |