PBG SA (PTBL3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -7.01754385965 | 5.13 | 5.18 | 4.72 | 371140 | 4.94590828 | CS |
| 4 | 0.72 | 17.7777777778 | 4.05 | 5.18 | 4 | 505660 | 4.75055571 | CS |
| 12 | -0.94 | -16.4623467601 | 5.71 | 6.33 | 3.82 | 641448 | 4.77344511 | CS |
| 26 | -1.85 | -27.9456193353 | 6.62 | 7.14 | 3.82 | 649282 | 5.5580613 | CS |
| 52 | -3.11 | -39.4670050761 | 7.88 | 8.65 | 3.82 | 857210 | 6.18252296 | CS |
| 156 | -11.96 | -71.4883442917 | 16.73 | 18.2 | 3.82 | 1066386 | 8.86823781 | CS |
| 260 | 0.58 | 13.8424821002 | 4.19 | 19.77 | 1.77 | 1578172 | 8.27363736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 4.7699999 | 0.01 | 0.21 | 4.73 | 4.87 | 4.73 | 180400 |
| 1721338200 | 4.76 | -0.2 | -4.03 | 4.97 | 4.97 | 4.72 | 697900 |
| 1721251800 | 4.96 | -0.09 | -1.78 | 5.03 | 5.03 | 4.93 | 180500 |
| 1721165340 | 5.05 | -0.07 | -1.37 | 5.13 | 5.18 | 5.01 | 397000 |
| 1721079000 | 5.12 | 0.04 | 0.79 | 5.08 | 5.15 | 5 | 201600 |
| 1720819800 | 5.08 | 0.01 | 0.20 | 5.13 | 5.17 | 5 | 378700 |
| 1720733400 | 5.07 | 0.22 | 4.54 | 4.85 | 5.15 | 4.85 | 795400 |
| 1720647000 | 4.85 | -0.04 | -0.82 | 4.95 | 4.98 | 4.85 | 678200 |
| 1720560540 | 4.89 | 0.07 | 1.45 | 4.78 | 4.9 | 4.7699999 | 263000 |
| 1720474200 | 4.82 | -0.09 | -1.83 | 4.83 | 4.9 | 4.75 | 380400 |
| 1720215000 | 4.91 | -0.07 | -1.41 | 4.97 | 5.0199999 | 4.85 | 534400 |
| 1720128540 | 4.98 | 0.31 | 6.64 | 4.76 | 4.98 | 4.75 | 798700 |
| 1720042200 | 4.67 | 0.1 | 2.19 | 4.5599999 | 4.76 | 4.5599999 | 501200 |
| 1719955800 | 4.57 | -0.04 | -0.87 | 4.55 | 4.66 | 4.49 | 460700 |
| 1719869400 | 4.61 | -0.07 | -1.50 | 4.65 | 4.76 | 4.53 | 632200 |
| 1719610200 | 4.68 | -0.05 | -1.06 | 4.68 | 4.79 | 4.5199999 | 560500 |
| 1719523800 | 4.73 | 0.26 | 5.82 | 4.5 | 4.82 | 4.42 | 907600 |
| 1719437400 | 4.47 | 0.2 | 4.68 | 4.22 | 4.53 | 4.22 | 670800 |
| 1719351000 | 4.2699999 | -0.05 | -1.16 | 4.32 | 4.32 | 4.22 | 316500 |
| 1719264600 | 4.32 | 0.17 | 4.10 | 4.15 | 4.32 | 4.15 | 296900 |
| 1719005400 | 4.15 | 0.1 | 2.47 | 4.05 | 4.21 | 4 | 461000 |
| 1718918940 | 4.05 | 0 | 0.00 | 4.07 | 4.11 | 4.01 | 418600 |
| 1718832540 | 4.05 | 0.16 | 4.11 | 3.9 | 4.05 | 3.82 | 352900 |
| 1718746200 | 3.89 | -0.01 | -0.26 | 3.9 | 3.96 | 3.82 | 418300 |
| 1718659800 | 3.9 | -0.12 | -2.99 | 3.98 | 3.99 | 3.89 | 393700 |
| 1718400600 | 4.0199999 | 0.05 | 1.26 | 3.96 | 4.09 | 3.93 | 300500 |
| 1718314200 | 3.97 | -0.03 | -0.75 | 4.01 | 4.0199999 | 3.91 | 383200 |
| 1718227800 | 4 | -0.09 | -2.20 | 4.08 | 4.17 | 3.98 | 564300 |
| 1718141400 | 4.09 | 0.05 | 1.24 | 4.03 | 4.14 | 4.01 | 479400 |
| 1718055000 | 4.04 | -0.08 | -1.94 | 4.21 | 4.21 | 3.97 | 803700 |
| 1717795800 | 4.12 | -0.14 | -3.29 | 4.2 | 4.25 | 4.12 | 443300 |
| 1717709400 | 4.26 | 0.11 | 2.65 | 4.21 | 4.2699999 | 4.16 | 597900 |
| 1717622940 | 4.15 | -0.05 | -1.19 | 4.22 | 4.29 | 4.15 | 515500 |
| 1717536600 | 4.2 | -0.02 | -0.47 | 4.22 | 4.24 | 4.15 | 583700 |
| 1717450200 | 4.22 | 0.02 | 0.48 | 4.21 | 4.3 | 4.13 | 379100 |
| 1717191000 | 4.2 | -0.2 | -4.55 | 4.37 | 4.38 | 4.13 | 1284800 |
| 1717018140 | 4.4 | -0.02 | -0.45 | 4.45 | 4.46 | 4.34 | 497400 |
| 1716931740 | 4.42 | -0.04 | -0.90 | 4.51 | 4.64 | 4.41 | 442300 |
| 1716845340 | 4.46 | -0.01 | -0.22 | 4.53 | 4.53 | 4.41 | 298000 |
| 1716586200 | 4.47 | -0.1 | -2.19 | 4.55 | 4.6 | 4.46 | 488200 |
| 1716499800 | 4.57 | -0.03 | -0.65 | 4.65 | 4.67 | 4.51 | 565400 |
| 1716413340 | 4.6 | -0.2 | -4.17 | 4.79 | 4.8099999 | 4.6 | 714700 |
| 1716327000 | 4.8 | -0.01 | -0.21 | 4.8099999 | 4.86 | 4.74 | 592100 |
| 1716240600 | 4.8099999 | 0.01 | 0.21 | 4.78 | 4.87 | 4.7 | 765800 |
| 1715981400 | 4.8 | 0.02 | 0.42 | 4.84 | 4.9 | 4.8 | 800300 |
| 1715895000 | 4.78 | 0.04 | 0.84 | 4.79 | 4.84 | 4.7 | 995600 |
| 1715808600 | 4.74 | -0.12 | -2.47 | 4.85 | 4.88 | 4.63 | 2452800 |
| 1715722200 | 4.86 | -1.07 | -18.04 | 5.51 | 5.57 | 4.74 | 5617900 |
| 1715635800 | 5.93 | 0.09 | 1.54 | 5.84 | 5.99 | 5.84 | 306300 |
| 1715376600 | 5.84 | -0.21 | -3.47 | 6.08 | 6.12 | 5.82 | 575200 |
| 1715290140 | 6.05 | -0.08 | -1.31 | 6.03 | 6.09 | 5.82 | 610900 |
| 1715203800 | 6.13 | -0.18 | -2.85 | 6.26 | 6.26 | 6.03 | 315000 |
| 1715117400 | 6.3099999 | 0.31 | 5.17 | 6.0199999 | 6.33 | 6.0199999 | 475700 |
| 1715031000 | 6 | -0.04 | -0.66 | 5.97 | 6.23 | 5.83 | 378700 |
| 1714771800 | 6.04 | 0.2 | 3.42 | 6.0199999 | 6.18 | 6 | 518700 |
| 1714685400 | 5.84 | -0.04 | -0.68 | 5.96 | 6.03 | 5.82 | 538400 |
| 1714512600 | 5.88 | -0.02 | -0.34 | 5.79 | 5.92 | 5.73 | 527400 |
| 1714426200 | 5.9 | 0.09 | 1.55 | 5.92 | 5.97 | 5.8 | 350100 |
| 1714167000 | 5.8099999 | 0.1 | 1.75 | 5.71 | 5.94 | 5.71 | 345000 |
| 1714080540 | 5.71 | -0.18 | -3.06 | 5.87 | 5.87 | 5.6 | 517600 |
| 1713994200 | 5.89 | -0.2 | -3.28 | 6.09 | 6.09 | 5.86 | 401400 |
| 1713907800 | 6.09 | 0.17 | 2.87 | 5.92 | 6.1 | 5.83 | 344500 |
| 1713821340 | 5.92 | -0.11 | -1.82 | 6 | 6.07 | 5.9 | 247000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
