PBG SA (PTBL3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 4.12 | 0.02 | 0.49 | 4.01 | 4.2 | 4.01 | 3948 |
| 1718918940 | 4.1 | 0.07 | 1.74 | 4.04 | 4.11 | 4.01 | 3427 |
| 1718832540 | 4.03 | 0.13 | 3.33 | 3.89 | 4.03 | 3.83 | 1879 |
| 1718746200 | 3.9 | -0.01 | -0.26 | 3.95 | 3.95 | 3.84 | 2718 |
| 1718659800 | 3.91 | -0.13 | -3.22 | 4.05 | 4.05 | 3.9 | 3714 |
| 1718400600 | 4.04 | 0.09 | 2.28 | 4 | 4.07 | 3.92 | 3518 |
| 1718314200 | 3.95 | -0.14 | -3.42 | 4.01 | 4.03 | 3.92 | 3274 |
| 1718227800 | 4.09 | 0.03 | 0.74 | 4.11 | 4.17 | 3.99 | 3423 |
| 1718141400 | 4.0599999 | 0.08 | 2.01 | 3.99 | 4.13 | 3.99 | 2013 |
| 1718055000 | 3.98 | -0.17 | -4.10 | 4.17 | 4.17 | 3.96 | 6275 |
| 1717795800 | 4.15 | -0.06 | -1.43 | 4.2 | 4.25 | 4.13 | 4213 |
| 1717709400 | 4.21 | 0 | 0.00 | 4.17 | 4.28 | 4.17 | 2219 |
| 1717622940 | 4.21 | -0.05 | -1.17 | 4.2 | 4.2699999 | 4.15 | 3160 |
| 1717536600 | 4.26 | 0.04 | 0.95 | 4.23 | 4.2699999 | 4.16 | 3936 |
| 1717450200 | 4.22 | -0.12 | -2.76 | 4.29 | 4.3 | 4.13 | 2984 |
| 1717191000 | 4.34 | -0.11 | -2.47 | 4.37 | 4.37 | 4.14 | 6868 |
| 1717018140 | 4.45 | 0.04 | 0.91 | 4.41 | 4.45 | 4.35 | 3927 |
| 1716931740 | 4.41 | -0.08 | -1.78 | 4.43 | 4.57 | 4.41 | 3225 |
| 1716845340 | 4.49 | 0 | 0.00 | 4.48 | 4.53 | 4.42 | 3279 |
| 1716586200 | 4.49 | -0.07 | -1.54 | 4.5599999 | 4.61 | 4.46 | 2904 |
| 1716499800 | 4.5599999 | -0.07 | -1.51 | 4.69 | 4.69 | 4.51 | 5136 |
| 1716413340 | 4.63 | -0.13 | -2.73 | 4.75 | 4.8099999 | 4.62 | 5231 |
| 1716327000 | 4.76 | 0 | 0.00 | 4.86 | 4.86 | 4.75 | 2623 |
| 1716240600 | 4.76 | -0.1 | -2.06 | 4.8 | 4.86 | 4.71 | 3748 |
| 1715981400 | 4.86 | 0.04 | 0.83 | 4.85 | 4.89 | 4.8 | 3212 |
| 1715895000 | 4.82 | 0.07 | 1.47 | 4.8 | 4.82 | 4.71 | 3590 |
| 1715808600 | 4.75 | -0.1 | -2.06 | 4.89 | 4.89 | 4.65 | 8970 |
| 1715722200 | 4.85 | -1.12 | -18.76 | 5.78 | 5.78 | 4.75 | 21796 |
| 1715635800 | 5.97 | 0.14 | 2.40 | 5.85 | 5.99 | 5.84 | 2182 |
| 1715376600 | 5.83 | -0.15 | -2.51 | 5.98 | 6.12 | 5.83 | 1996 |
| 1715290140 | 5.98 | -0.08 | -1.32 | 6.1 | 6.1 | 5.83 | 3234 |
| 1715203800 | 6.0599999 | -0.13 | -2.10 | 6.12 | 6.21 | 6.03 | 2659 |
| 1715117400 | 6.19 | 0.05 | 0.81 | 6.15 | 6.33 | 6.0199999 | 4212 |
| 1715031000 | 6.14 | 0.12 | 1.99 | 6.0199999 | 6.23 | 5.93 | 3649 |
| 1714771800 | 6.0199999 | 0.17 | 2.91 | 5.91 | 6.16 | 5.91 | 2682 |
| 1714685400 | 5.85 | 0.11 | 1.92 | 5.9 | 6.01 | 5.8 | 1805 |
| 1714512600 | 5.74 | -0.06 | -1.03 | 5.89 | 5.89 | 5.74 | 2018 |
| 1714426200 | 5.8 | 0 | 0.00 | 5.8099999 | 5.93 | 5.8 | 1442 |
| 1714167000 | 5.8 | 0.15 | 2.65 | 5.68 | 5.92 | 5.68 | 1436 |
| 1714080540 | 5.65 | -0.26 | -4.40 | 5.9 | 5.9 | 5.62 | 3742 |
| 1713994200 | 5.91 | 0 | 0.00 | 6.0199999 | 6.03 | 5.87 | 1952 |
| 1713907800 | 5.91 | 0 | 0.00 | 5.91 | 6.1 | 5.8099999 | 3386 |
| 1713821340 | 5.91 | -0.03 | -0.51 | 6.03 | 6.07 | 5.91 | 2208 |
| 1713562200 | 5.94 | 0.13 | 2.24 | 5.8099999 | 6.09 | 5.8099999 | 2050 |
| 1713475800 | 5.8099999 | 0 | 0.00 | 5.93 | 5.99 | 5.8 | 2503 |
| 1713389400 | 5.8099999 | 0.14 | 2.47 | 5.64 | 6.01 | 5.64 | 3109 |
| 1713302940 | 5.67 | -0.18 | -3.08 | 5.7 | 5.78 | 5.44 | 3565 |
| 1713216600 | 5.85 | -0.17 | -2.82 | 6.0199999 | 6.0199999 | 5.71 | 4370 |
| 1712957400 | 6.0199999 | -0.42 | -6.52 | 6.48 | 6.48 | 5.86 | 6653 |
| 1712870940 | 6.44 | 0 | 0.00 | 6.47 | 6.51 | 6.25 | 3364 |
| 1712784540 | 6.44 | -0.06 | -0.92 | 6.57 | 6.57 | 6.36 | 3377 |
| 1712698140 | 6.5 | -0.1 | -1.52 | 6.6 | 6.69 | 6.5 | 2258 |
| 1712611740 | 6.6 | 0.06 | 0.92 | 6.55 | 6.63 | 6.43 | 2453 |
| 1712352600 | 6.54 | 0.09 | 1.40 | 6.44 | 6.54 | 6.28 | 2716 |
| 1712266140 | 6.45 | -0.17 | -2.57 | 6.62 | 6.74 | 6.34 | 4640 |
| 1712179740 | 6.62 | -0.1 | -1.49 | 6.82 | 6.88 | 6.6 | 2541 |
| 1712093400 | 6.72 | -0.23 | -3.31 | 6.85 | 6.94 | 6.58 | 4327 |
| 1712006940 | 6.95 | -0.01 | -0.14 | 6.97 | 7.11 | 6.84 | 4011 |
| 1711661400 | 6.96 | 0.11 | 1.61 | 6.89 | 7.02 | 6.8 | 2609 |
| 1711574940 | 6.85 | -0.09 | -1.30 | 6.83 | 6.96 | 6.7 | 2594 |
| 1711488540 | 6.94 | 0.23 | 3.43 | 6.72 | 6.94 | 6.65 | 2049 |
| 1711402140 | 6.71 | -0.1 | -1.47 | 6.84 | 6.97 | 6.65 | 1975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
