PBG SA (PTBL3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722374940 | 4.8 | -0.09 | -1.84 | 4.83 | 4.85 | 4.7699999 | 1371 |
| 1722288600 | 4.89 | -0.08 | -1.61 | 4.88 | 4.95 | 4.83 | 1678 |
| 1722029400 | 4.97 | 0.22 | 4.63 | 4.75 | 4.97 | 4.75 | 2453 |
| 1721943000 | 4.75 | -0.05 | -1.04 | 4.79 | 4.86 | 4.73 | 2107 |
| 1721856600 | 4.8 | -0.18 | -3.61 | 4.8 | 4.95 | 4.8 | 2401 |
| 1721770140 | 4.98 | -0.04 | -0.80 | 5.03 | 5.03 | 4.84 | 2769 |
| 1721683800 | 5.0199999 | 0.26 | 5.46 | 4.84 | 5.03 | 4.8099999 | 3543 |
| 1721424600 | 4.76 | -0.08 | -1.65 | 4.71 | 4.83 | 4.68 | 1420 |
| 1721338200 | 4.84 | -0.11 | -2.22 | 4.97 | 4.97 | 4.72 | 3470 |
| 1721251800 | 4.95 | -0.05 | -1.00 | 5.03 | 5.03 | 4.95 | 2022 |
| 1721165340 | 5 | -0.15 | -2.91 | 5.0199999 | 5.18 | 5 | 2510 |
| 1721079000 | 5.15 | 0.03 | 0.59 | 5.14 | 5.15 | 5.01 | 1706 |
| 1720819800 | 5.12 | 0 | 0.00 | 5.07 | 5.17 | 5.0199999 | 2686 |
| 1720733400 | 5.12 | 0.25 | 5.13 | 4.9 | 5.14 | 4.87 | 4940 |
| 1720647000 | 4.87 | -0.01 | -0.20 | 4.86 | 4.98 | 4.86 | 3462 |
| 1720560540 | 4.88 | 0.09 | 1.88 | 4.72 | 4.9 | 4.72 | 2324 |
| 1720474200 | 4.79 | -0.1 | -2.04 | 4.9 | 4.91 | 4.7699999 | 4713 |
| 1720215000 | 4.89 | -0.01 | -0.20 | 4.92 | 5.0199999 | 4.87 | 3820 |
| 1720128540 | 4.9 | 0.14 | 2.94 | 4.79 | 4.99 | 4.76 | 7258 |
| 1720042200 | 4.76 | 0.2 | 4.39 | 4.57 | 4.7699999 | 4.57 | 5770 |
| 1719955800 | 4.5599999 | -0.09 | -1.94 | 4.65 | 4.65 | 4.5 | 2316 |
| 1719869400 | 4.65 | 0.04 | 0.87 | 4.61 | 4.75 | 4.53 | 4188 |
| 1719610200 | 4.61 | -0.11 | -2.33 | 4.7 | 4.79 | 4.54 | 3463 |
| 1719523800 | 4.72 | 0.23 | 5.12 | 4.5 | 4.82 | 4.44 | 5509 |
| 1719437400 | 4.49 | 0.24 | 5.65 | 4.25 | 4.54 | 4.24 | 3650 |
| 1719351000 | 4.25 | -0.04 | -0.93 | 4.3 | 4.3 | 4.23 | 1430 |
| 1719264600 | 4.29 | 0.17 | 4.13 | 4.15 | 4.29 | 4.15 | 3447 |
| 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 | 4.16 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
