PBG SA (PTBL3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -4.5 | 4 | 4.28 | 3.8 | 445320 | 3.96775128 | CS |
| 4 | -0.27 | -6.60146699267 | 4.09 | 4.69 | 3.75 | 495984 | 4.07420047 | CS |
| 12 | -1 | -20.7468879668 | 4.82 | 4.98 | 3.75 | 415202 | 4.23216135 | CS |
| 26 | -0.08 | -2.05128205128 | 3.9 | 5.3 | 3.75 | 465576 | 4.55820364 | CS |
| 52 | -3.29 | -46.2728551336 | 7.11 | 7.61 | 3.75 | 567747 | 5.33666087 | CS |
| 156 | -6.48 | -62.9126213592 | 10.3 | 13.6 | 3.75 | 858452 | 7.32260519 | CS |
| 260 | -1.18 | -23.6 | 5 | 19.77 | 1.77 | 1557300 | 8.33807689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 3.82 | -0.03 | -0.78 | 3.85 | 3.94 | 3.8 | 474200 |
| 1734384540 | 3.85 | -0.06 | -1.53 | 3.98 | 4.01 | 3.85 | 477800 |
| 1734125340 | 3.91 | -0.09 | -2.25 | 3.93 | 4.0599999 | 3.91 | 367700 |
| 1734039000 | 4 | -0.21 | -4.99 | 4.22 | 4.22 | 4 | 343500 |
| 1733952540 | 4.21 | 0.23 | 5.78 | 4 | 4.28 | 3.96 | 563400 |
| 1733866140 | 3.98 | 0.16 | 4.19 | 3.85 | 3.99 | 3.83 | 426300 |
| 1733779740 | 3.82 | -0.03 | -0.78 | 3.87 | 3.91 | 3.75 | 379300 |
| 1733520600 | 3.85 | -0.13 | -3.27 | 4 | 4 | 3.84 | 504400 |
| 1733434200 | 3.98 | 0.02 | 0.51 | 3.98 | 4.07 | 3.98 | 269500 |
| 1733347800 | 3.96 | 0.01 | 0.25 | 3.99 | 4.04 | 3.91 | 350300 |
| 1733261340 | 3.95 | -0.05 | -1.25 | 4.04 | 4.11 | 3.91 | 693300 |
| 1733174940 | 4 | -0.17 | -4.08 | 4.19 | 4.19 | 3.95 | 611200 |
| 1732915740 | 4.17 | 0.12 | 2.96 | 4.0599999 | 4.17 | 4 | 813000 |
| 1732829400 | 4.05 | -0.25 | -5.81 | 4.2699999 | 4.36 | 4.05 | 990600 |
| 1732743000 | 4.3 | -0.28 | -6.11 | 4.6 | 4.6 | 4.3 | 389700 |
| 1732656600 | 4.58 | -0.02 | -0.43 | 4.6 | 4.66 | 4.53 | 333100 |
| 1732570140 | 4.6 | 0.33 | 7.73 | 4.2699999 | 4.69 | 4.25 | 573900 |
| 1732310940 | 4.2699999 | 0.24 | 5.96 | 4.09 | 4.2699999 | 4.05 | 456300 |
| 1732224600 | 4.03 | -0.15 | -3.59 | 4.09 | 4.15 | 4.01 | 406200 |
| 1732051800 | 4.18 | 0.15 | 3.72 | 4.08 | 4.19 | 4.04 | 401000 |
| 1731965340 | 4.03 | -0.05 | -1.23 | 4.05 | 4.14 | 4 | 525100 |
| 1731619800 | 4.08 | 0.02 | 0.49 | 4.0599999 | 4.14 | 4.0599999 | 398900 |
| 1731533400 | 4.0599999 | -0.03 | -0.73 | 4.12 | 4.16 | 4.05 | 505600 |
| 1731446940 | 4.09 | -0.04 | -0.97 | 4.13 | 4.17 | 4.0199999 | 544900 |
| 1731360540 | 4.13 | 0.1 | 2.48 | 4.1 | 4.13 | 4.04 | 517600 |
| 1731101400 | 4.03 | -0.05 | -1.23 | 4.15 | 4.15 | 3.96 | 629800 |
| 1731014940 | 4.08 | -0.31 | -7.06 | 4.3 | 4.4 | 4.0599999 | 1340000 |
| 1730928600 | 4.39 | 0.14 | 3.29 | 4.13 | 4.39 | 4.09 | 621500 |
| 1730842200 | 4.25 | -0.04 | -0.93 | 4.3 | 4.3 | 4.16 | 426000 |
| 1730755800 | 4.29 | 0.29 | 7.25 | 4.0599999 | 4.29 | 4.0599999 | 680100 |
| 1730496600 | 4 | -0.2 | -4.76 | 4.2 | 4.2 | 3.99 | 959400 |
| 1730410200 | 4.2 | -0.05 | -1.18 | 4.2 | 4.29 | 4.17 | 381100 |
| 1730323800 | 4.25 | 0.04 | 0.95 | 4.23 | 4.29 | 4.2 | 363800 |
| 1730237340 | 4.21 | -0.09 | -2.09 | 4.34 | 4.38 | 4.21 | 300100 |
| 1730151000 | 4.3 | -0.01 | -0.23 | 4.29 | 4.39 | 4.29 | 322700 |
| 1729891800 | 4.3099999 | -0.11 | -2.49 | 4.45 | 4.45 | 4.28 | 279400 |
| 1729805400 | 4.42 | 0.08 | 1.84 | 4.35 | 4.48 | 4.28 | 254200 |
| 1729719000 | 4.34 | -0.1 | -2.25 | 4.44 | 4.46 | 4.34 | 190900 |
| 1729632600 | 4.44 | -0.12 | -2.63 | 4.5599999 | 4.59 | 4.43 | 262100 |
| 1729546140 | 4.5599999 | -0.06 | -1.30 | 4.61 | 4.64 | 4.5599999 | 86300 |
| 1729287000 | 4.62 | 0.01 | 0.22 | 4.63 | 4.65 | 4.54 | 157500 |
| 1729200540 | 4.61 | -0.08 | -1.71 | 4.66 | 4.68 | 4.58 | 209200 |
| 1729114140 | 4.69 | 0.01 | 0.21 | 4.7 | 4.82 | 4.67 | 168400 |
| 1729027740 | 4.68 | -0.16 | -3.31 | 4.84 | 4.98 | 4.68 | 240900 |
| 1728941340 | 4.84 | 0.21 | 4.54 | 4.59 | 4.85 | 4.59 | 284500 |
| 1728682200 | 4.63 | 0.02 | 0.43 | 4.55 | 4.63 | 4.51 | 255400 |
| 1728595740 | 4.61 | -0.01 | -0.22 | 4.62 | 4.67 | 4.5199999 | 316200 |
| 1728509400 | 4.62 | -0.07 | -1.49 | 4.64 | 4.7 | 4.61 | 147000 |
| 1728422940 | 4.69 | 0.12 | 2.63 | 4.5199999 | 4.72 | 4.5199999 | 167300 |
| 1728336600 | 4.57 | -0.04 | -0.87 | 4.65 | 4.69 | 4.5199999 | 271000 |
| 1728077400 | 4.61 | -0.07 | -1.50 | 4.62 | 4.68 | 4.6 | 153600 |
| 1727991000 | 4.68 | -0.03 | -0.64 | 4.65 | 4.68 | 4.57 | 217500 |
| 1727904540 | 4.71 | 0.09 | 1.95 | 4.68 | 4.8 | 4.66 | 209300 |
| 1727818200 | 4.62 | -0.04 | -0.86 | 4.62 | 4.71 | 4.58 | 297800 |
| 1727731800 | 4.66 | -0.06 | -1.27 | 4.64 | 4.74 | 4.57 | 290100 |
| 1727472600 | 4.72 | -0.1 | -2.07 | 4.82 | 4.92 | 4.5599999 | 752500 |
| 1727386140 | 4.82 | -0.01 | -0.21 | 4.83 | 4.91 | 4.82 | 255900 |
| 1727299740 | 4.83 | 0 | 0.00 | 4.82 | 4.92 | 4.82 | 273400 |
| 1727213400 | 4.83 | 0.01 | 0.21 | 4.85 | 5.0199999 | 4.7699999 | 496500 |
| 1727127000 | 4.82 | 0.07 | 1.47 | 4.74 | 4.83 | 4.7 | 368000 |
| 1726867800 | 4.75 | -0.12 | -2.46 | 4.87 | 4.88 | 4.75 | 844600 |
| 1726781400 | 4.87 | -0.05 | -1.02 | 4.95 | 4.97 | 4.87 | 593900 |
| 1726695000 | 4.92 | -0.02 | -0.40 | 4.91 | 5.07 | 4.9 | 379100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
