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 |
| Sep 25, 2025 | 4.21 | 4.21 | 4.01 | 4.09 | 4.09 | -1.92% | 119,800 |
| Sep 24, 2025 | 4.20 | 4.30 | 4.13 | 4.17 | 4.17 | -0.71% | 159,500 |
| Sep 23, 2025 | 4.06 | 4.24 | 4.01 | 4.20 | 4.20 | 3.19% | 320,100 |
| Sep 22, 2025 | 4.13 | 4.20 | 3.98 | 4.07 | 4.07 | -0.73% | 125,400 |
| Sep 19, 2025 | 4.05 | 4.19 | 4.04 | 4.10 | 4.10 | 0.49% | 148,300 |
| Sep 18, 2025 | 4.05 | 4.10 | 4.02 | 4.08 | 4.08 | 0.74% | 60,800 |
| Sep 17, 2025 | 4.01 | 4.13 | 4.01 | 4.05 | 4.05 | 1.00% | 171,000 |
| Sep 16, 2025 | 3.98 | 4.10 | 3.95 | 4.01 | 4.01 | 0.75% | 163,800 |
| Sep 15, 2025 | 4.09 | 4.11 | 3.98 | 3.98 | 3.98 | -2.21% | 101,700 |
| Sep 12, 2025 | 4.05 | 4.13 | 3.95 | 4.07 | 4.07 | 2.26% | 164,600 |
| Sep 11, 2025 | 3.99 | 4.05 | 3.98 | 3.98 | 3.98 | -0.25% | 94,200 |
| Sep 10, 2025 | 4.02 | 4.11 | 3.94 | 3.99 | 3.99 | -0.99% | 142,500 |
| Sep 9, 2025 | 4.06 | 4.10 | 4.00 | 4.03 | 4.03 | - | 99,200 |
| Sep 8, 2025 | 4.12 | 4.12 | 4.01 | 4.03 | 4.03 | -0.49% | 95,600 |
| Sep 5, 2025 | 4.01 | 4.13 | 4.01 | 4.05 | 4.05 | 1.76% | 137,800 |
| Sep 4, 2025 | 4.03 | 4.09 | 3.97 | 3.98 | 3.98 | -0.50% | 115,800 |
| Sep 3, 2025 | 4.05 | 4.06 | 4.00 | 4.00 | 4.00 | -1.23% | 53,000 |
| Sep 2, 2025 | 4.00 | 4.09 | 3.97 | 4.05 | 4.05 | 1.25% | 193,700 |
| Sep 1, 2025 | 4.19 | 4.19 | 4.00 | 4.00 | 4.00 | -4.99% | 93,200 |
| Aug 29, 2025 | 4.18 | 4.32 | 4.04 | 4.21 | 4.21 | 0.96% | 341,600 |
| Aug 28, 2025 | 4.13 | 4.40 | 4.09 | 4.17 | 4.17 | 1.96% | 512,700 |
| Aug 27, 2025 | 3.96 | 4.13 | 3.91 | 4.09 | 4.09 | 3.54% | 440,100 |
| Aug 26, 2025 | 3.90 | 3.97 | 3.85 | 3.95 | 3.95 | 1.80% | 165,100 |
| Aug 25, 2025 | 3.83 | 3.90 | 3.83 | 3.88 | 3.88 | 1.57% | 92,400 |
| Aug 22, 2025 | 3.83 | 3.90 | 3.81 | 3.82 | 3.82 | 0.79% | 97,900 |
| Aug 21, 2025 | 3.79 | 3.87 | 3.76 | 3.79 | 3.79 | 0.53% | 285,800 |
| Aug 20, 2025 | 3.75 | 3.77 | 3.67 | 3.77 | 3.77 | 1.07% | 100,400 |
| Aug 19, 2025 | 3.84 | 3.87 | 3.73 | 3.73 | 3.73 | -3.87% | 87,200 |
| Aug 18, 2025 | 3.77 | 3.95 | 3.76 | 3.88 | 3.88 | 2.92% | 219,700 |
| Aug 15, 2025 | 3.71 | 3.77 | 3.65 | 3.77 | 3.77 | 1.89% | 84,400 |
| Aug 14, 2025 | 3.67 | 3.74 | 3.61 | 3.70 | 3.70 | 1.65% | 67,700 |
| Aug 13, 2025 | 3.71 | 3.83 | 3.60 | 3.64 | 3.64 | -1.89% | 347,600 |
| Aug 12, 2025 | 3.84 | 3.92 | 3.71 | 3.71 | 3.71 | -2.37% | 197,900 |
| Aug 11, 2025 | 3.78 | 3.86 | 3.73 | 3.80 | 3.80 | 0.26% | 140,900 |
| Aug 8, 2025 | 3.90 | 3.97 | 3.72 | 3.79 | 3.79 | -2.32% | 592,000 |
| Aug 7, 2025 | 4.08 | 4.12 | 3.82 | 3.88 | 3.88 | -4.90% | 561,700 |
| Aug 6, 2025 | 3.91 | 4.12 | 3.91 | 4.08 | 4.08 | 3.29% | 85,400 |
| Aug 5, 2025 | 4.08 | 4.08 | 3.93 | 3.95 | 3.95 | -0.50% | 37,100 |
| Aug 4, 2025 | 4.08 | 4.09 | 3.96 | 3.97 | 3.97 | -2.22% | 34,400 |
| Aug 1, 2025 | 4.05 | 4.24 | 4.01 | 4.06 | 4.06 | 0.25% | 233,800 |
| Jul 31, 2025 | 3.97 | 4.12 | 3.88 | 4.05 | 4.05 | 2.02% | 226,000 |
| Jul 30, 2025 | 3.83 | 4.05 | 3.83 | 3.97 | 3.97 | 4.20% | 315,900 |
| Jul 29, 2025 | 3.73 | 3.97 | 3.73 | 3.81 | 3.81 | 1.87% | 244,300 |
| Jul 28, 2025 | 4.00 | 4.00 | 3.74 | 3.74 | 3.74 | -4.10% | 184,900 |
| Jul 25, 2025 | 3.91 | 3.96 | 3.88 | 3.90 | 3.90 | 1.30% | 147,900 |
| Jul 24, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -2.28% | 189,100 |
| Jul 23, 2025 | 3.84 | 4.07 | 3.75 | 3.94 | 3.94 | 4.23% | 295,400 |
| Jul 22, 2025 | 4.00 | 4.00 | 3.73 | 3.78 | 3.78 | -4.79% | 262,200 |
| Jul 21, 2025 | 3.98 | 4.15 | 3.97 | 3.97 | 3.97 | 0.51% | 183,500 |
| Jul 18, 2025 | 4.25 | 4.26 | 3.95 | 3.95 | 3.95 | -8.14% | 246,200 |