PBG S.A. (BVMF:PTBL3)
Brazil
· Delayed Price · Currency is BRL 3.370
-0.120 (-3.44%)
Dec 5, 2025, 5:40 PM GMT-3
PBG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.51 | 3.30 | 3.34 | - | -4.30% | 192,100 |
| Dec 4, 2025 | 3.50 | 3.59 | 3.42 | 3.49 | 3.49 | -1.13% | 265,100 |
| Dec 3, 2025 | 3.41 | 3.63 | 3.39 | 3.53 | 3.53 | 3.52% | 451,800 |
| Dec 2, 2025 | 3.35 | 3.41 | 3.31 | 3.41 | 3.41 | 2.40% | 210,700 |
| Dec 1, 2025 | 3.30 | 3.33 | 3.20 | 3.33 | 3.33 | 2.78% | 281,600 |
| Nov 28, 2025 | 3.24 | 3.31 | 3.23 | 3.24 | 3.24 | 0.62% | 298,400 |
| Nov 27, 2025 | 3.20 | 3.30 | 3.18 | 3.22 | 3.22 | -0.62% | 159,100 |
| Nov 26, 2025 | 3.21 | 3.29 | 3.20 | 3.24 | 3.24 | 0.93% | 161,900 |
| Nov 25, 2025 | 3.20 | 3.25 | 3.10 | 3.21 | 3.21 | 0.94% | 232,000 |
| Nov 24, 2025 | 3.28 | 3.32 | 3.18 | 3.18 | 3.18 | -2.75% | 194,400 |
| Nov 21, 2025 | 3.24 | 3.29 | 3.20 | 3.27 | 3.27 | 0.62% | 146,100 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.19 | 3.25 | 3.25 | -2.40% | 395,600 |
| Nov 18, 2025 | 3.38 | 3.40 | 3.32 | 3.33 | 3.33 | -1.77% | 140,200 |
| Nov 17, 2025 | 3.43 | 3.44 | 3.35 | 3.39 | 3.39 | 0.30% | 116,200 |
| Nov 14, 2025 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | -0.59% | 125,000 |
| Nov 13, 2025 | 3.60 | 3.62 | 3.40 | 3.40 | 3.40 | -5.56% | 412,000 |
| Nov 12, 2025 | 3.56 | 3.62 | 3.53 | 3.60 | 3.60 | 0.84% | 147,100 |
| Nov 11, 2025 | 3.43 | 3.62 | 3.43 | 3.57 | 3.57 | 4.08% | 269,000 |
| Nov 10, 2025 | 3.42 | 3.50 | 3.41 | 3.43 | 3.43 | 0.59% | 83,600 |
| Nov 7, 2025 | 3.56 | 3.58 | 3.41 | 3.41 | 3.41 | -4.21% | 302,800 |
| Nov 6, 2025 | 3.80 | 3.83 | 3.49 | 3.56 | 3.56 | -5.32% | 979,400 |
| Nov 5, 2025 | 3.78 | 3.85 | 3.71 | 3.76 | 3.76 | -0.53% | 256,600 |
| Nov 4, 2025 | 3.80 | 3.80 | 3.70 | 3.78 | 3.78 | -0.53% | 144,900 |
| Nov 3, 2025 | 3.82 | 3.86 | 3.77 | 3.80 | 3.80 | -0.52% | 74,200 |
| Oct 31, 2025 | 3.79 | 3.88 | 3.78 | 3.82 | 3.82 | 0.79% | 90,300 |
| Oct 30, 2025 | 3.76 | 3.79 | 3.76 | 3.79 | 3.79 | 0.26% | 54,400 |
| Oct 29, 2025 | 3.78 | 3.79 | 3.75 | 3.78 | 3.78 | 0.27% | 59,300 |
| Oct 28, 2025 | 3.77 | 3.79 | 3.77 | 3.77 | 3.77 | -0.53% | 44,800 |
| Oct 27, 2025 | 3.75 | 3.83 | 3.74 | 3.79 | 3.79 | 1.07% | 78,300 |
| Oct 24, 2025 | 3.76 | 3.79 | 3.73 | 3.75 | 3.75 | -0.53% | 56,300 |
| Oct 23, 2025 | 3.77 | 3.77 | 3.72 | 3.77 | 3.77 | 0.27% | 70,800 |
| Oct 22, 2025 | 3.79 | 3.82 | 3.76 | 3.76 | 3.76 | -1.31% | 39,300 |
| Oct 21, 2025 | 3.75 | 3.83 | 3.71 | 3.81 | 3.81 | 1.60% | 148,300 |
| Oct 20, 2025 | 3.75 | 3.78 | 3.75 | 3.75 | 3.75 | -0.79% | 39,700 |
| Oct 17, 2025 | 3.78 | 3.80 | 3.68 | 3.78 | 3.78 | -0.53% | 272,400 |
| Oct 16, 2025 | 3.82 | 3.88 | 3.79 | 3.80 | 3.80 | -1.30% | 70,000 |
| Oct 15, 2025 | 3.82 | 3.88 | 3.81 | 3.85 | 3.85 | 0.52% | 41,100 |
| Oct 14, 2025 | 3.85 | 3.88 | 3.82 | 3.83 | 3.83 | -0.52% | 61,900 |
| Oct 13, 2025 | 3.84 | 3.88 | 3.79 | 3.85 | 3.85 | 1.32% | 68,400 |
| Oct 10, 2025 | 3.82 | 3.86 | 3.70 | 3.80 | 3.80 | -1.04% | 116,800 |
| Oct 9, 2025 | 3.89 | 3.93 | 3.84 | 3.84 | 3.84 | -0.52% | 88,300 |
| Oct 8, 2025 | 3.82 | 3.97 | 3.82 | 3.86 | 3.86 | -0.52% | 148,300 |
| Oct 7, 2025 | 3.97 | 3.97 | 3.75 | 3.88 | 3.88 | -3.00% | 285,800 |
| Oct 6, 2025 | 4.04 | 4.05 | 3.92 | 4.00 | 4.00 | -0.50% | 158,200 |
| Oct 3, 2025 | 4.12 | 4.16 | 4.02 | 4.02 | 4.02 | -2.19% | 31,900 |
| Oct 2, 2025 | 4.03 | 4.14 | 4.00 | 4.11 | 4.11 | 0.74% | 149,300 |
| Oct 1, 2025 | 3.90 | 4.17 | 3.90 | 4.08 | 4.08 | 3.55% | 424,300 |
| Sep 30, 2025 | 4.00 | 4.01 | 3.90 | 3.94 | 3.94 | -1.50% | 111,100 |
| Sep 29, 2025 | 4.08 | 4.15 | 3.96 | 4.00 | 4.00 | -1.72% | 273,100 |
| Sep 26, 2025 | 4.10 | 4.11 | 4.04 | 4.07 | 4.07 | -0.49% | 60,200 |