U.S. Markets open in 6 hrs 8 mins

PBG S.A. (PTBL3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
12.12-0.02 (-0.16%)
At close: 4:53PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 13, 2021------
May 12, 202112.1312.4911.8712.1012.104,123,800
May 11, 202111.7612.2811.5412.1412.142,732,100
May 10, 202112.1112.2811.7611.8311.832,485,300
May 07, 202111.8012.1211.5212.0112.012,515,400
May 06, 202111.8012.1311.5911.7511.752,959,000
May 05, 202112.3812.5511.4711.7511.755,047,600
May 04, 202112.0612.6811.9112.2712.274,652,500
May 03, 202111.9912.2611.3912.0212.026,058,400
May 03, 20210.312922 Dividend
Apr 30, 202110.9812.1810.5711.9511.647,326,100
Apr 29, 202110.7811.2610.5011.0010.714,269,900
Apr 28, 202111.2611.5110.4710.7210.445,821,000
Apr 27, 202111.8712.0811.1011.2610.974,635,600
Apr 26, 202111.3011.7610.9611.7611.454,672,000
Apr 23, 202112.1512.2310.9411.3011.006,088,700
Apr 22, 202111.5512.4611.4912.0211.715,572,100
Apr 20, 202111.6212.0411.3211.4411.146,298,200
Apr 19, 202110.8011.9210.7811.5911.297,352,700
Apr 16, 202110.4410.7810.0810.7810.504,871,800
Apr 15, 20219.4410.389.3210.3210.057,825,100
Apr 14, 20219.519.609.239.379.122,728,600
Apr 13, 20219.709.799.429.499.242,991,200
Apr 12, 20219.159.819.019.729.476,503,800
Apr 09, 20219.009.198.839.158.914,573,900
Apr 08, 20218.919.038.718.998.753,275,400
Apr 07, 20218.979.108.818.888.654,355,700
Apr 06, 20218.919.148.918.968.733,518,200
Apr 05, 20219.009.228.768.978.743,715,800
Apr 01, 20218.999.048.678.908.674,728,500
Mar 31, 20218.679.118.608.988.744,399,400
Mar 30, 20218.748.998.618.668.433,396,800
Mar 29, 20218.598.828.548.748.514,153,100
Mar 26, 20219.219.218.528.618.384,665,500
Mar 25, 20218.828.978.468.978.742,846,600
Mar 24, 20219.229.298.648.758.523,014,900
Mar 23, 20219.7510.109.059.138.895,380,100
Mar 22, 20219.9310.159.689.759.493,174,600
Mar 19, 20219.789.979.599.799.531,281,400
Mar 18, 202110.0210.219.679.709.452,587,700
Mar 17, 20219.3110.119.2110.019.754,129,600
Mar 16, 20219.499.789.219.369.112,849,000
Mar 15, 20219.039.528.949.489.232,404,600
Mar 12, 20218.919.138.769.008.762,383,700
Mar 11, 20219.489.538.838.968.733,926,300
Mar 10, 20219.269.949.239.379.125,773,100
Mar 09, 20219.059.288.979.228.982,814,500
Mar 08, 20219.199.238.719.028.784,405,000
Mar 05, 20218.829.258.829.249.003,091,600
Mar 04, 20219.139.318.758.918.683,287,500
Mar 03, 20218.979.318.719.158.913,468,200
Mar 02, 20218.889.138.478.958.722,453,400
Mar 01, 20218.819.078.708.898.663,043,500
Feb 26, 20218.858.998.398.698.463,573,700
Feb 25, 20219.269.508.698.798.563,525,500
Feb 24, 20219.209.539.119.259.014,518,900
Feb 23, 20219.039.248.789.108.862,681,500
Feb 22, 20218.759.158.548.998.753,301,300
Feb 19, 20219.189.188.868.948.712,252,500
Feb 18, 20219.209.458.959.168.922,713,500
Feb 17, 2021------
Feb 12, 20219.219.389.049.178.932,330,700
Feb 11, 20219.479.729.099.249.005,107,700
Feb 10, 202110.2810.309.439.479.224,439,400
Feb 09, 20219.6110.459.6110.2810.015,382,300
Feb 08, 202110.6811.089.619.619.368,148,800
Feb 05, 20219.9110.959.9010.6710.395,597,500
Feb 04, 20219.7110.129.719.889.623,337,400
Feb 03, 20219.479.939.419.709.453,645,400
Feb 02, 20219.029.609.029.389.134,509,900
Feb 01, 20218.349.128.258.968.737,065,500
Jan 29, 20217.828.177.817.967.752,973,000
Jan 28, 20217.918.207.767.867.653,194,100
Jan 27, 20217.498.077.447.927.715,237,300
Jan 27, 20210.111813 Dividend
Jan 26, 20217.427.957.427.627.314,516,000
Jan 22, 20217.207.657.097.507.203,730,000
Jan 21, 20217.057.466.957.407.106,875,800
Jan 20, 20216.817.046.787.046.763,849,400
Jan 19, 20216.816.876.656.786.511,145,000
Jan 18, 20216.777.056.756.796.522,230,000
Jan 15, 20216.886.886.696.746.47924,100
Jan 14, 20216.746.916.686.886.601,266,600
Jan 13, 20216.606.746.566.736.461,262,800
Jan 12, 20216.576.716.526.616.341,065,800
Jan 11, 20216.506.626.466.536.271,137,000
Jan 08, 20216.446.716.416.576.301,882,500
Jan 07, 20216.536.596.366.406.141,660,100
Jan 06, 20216.726.726.466.476.211,635,900
Jan 05, 20216.686.746.486.686.411,750,900
Jan 04, 20216.887.066.606.656.383,509,300
Dec 30, 20206.696.976.536.866.585,144,600
Dec 29, 20206.826.826.666.676.401,457,200
Dec 28, 20206.766.816.706.776.501,288,000
Dec 23, 20206.776.856.696.766.491,494,800
Dec 22, 20206.997.106.716.756.482,992,000
Dec 21, 20206.947.046.686.926.642,305,900
Dec 18, 20206.867.156.757.096.803,418,900
Dec 17, 20206.967.086.816.866.581,873,400
Dec 16, 20206.967.006.826.966.681,705,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...