TipRanks
Go Ultimate55% OFF

PBG S.A.Registered Shs (PTBL3) Historical Prices

BR:PTBL3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.581.621.521.561.56-0.64%518,7000.79
Oct 29, 20261.701.731.561.571.57-5.99%672,7001.04
Oct 28, 20261.801.801.561.671.67-5.11%1,262,9002.01
Oct 27, 20261.902.001.721.761.76-7.85%1,316,2002.14
Oct 26, 20262.192.191.671.911.91-35.03%1,419,5002.37
Oct 23, 20262.672.942.412.942.94+10.11%1,948,5003.41
Oct 22, 20262.742.782.632.672.67-4.64%648,9001.15
Oct 21, 20262.892.892.802.802.80-0.36%347,1000.62
Oct 20, 20262.863.082.732.812.81+0.36%1,087,7001.98
Oct 19, 20262.592.822.592.802.80+9.80%666,0001.23
Oct 16, 20262.542.662.472.552.55+1.19%404,4000.76
Oct 15, 20262.562.652.472.522.52-3.82%512,4000.97
Oct 14, 20262.752.842.602.622.62-6.43%867,5001.68
Oct 13, 20263.263.282.752.802.80-14.63%1,113,2002.22
Oct 12, 20263.283.342.623.283.28+0.00%00.00
Oct 09, 20262.903.342.623.283.28+17.99%1,655,8003.44
Oct 08, 20262.573.022.522.782.78+9.02%1,309,6002.79
Oct 07, 20262.342.602.332.552.55+9.44%788,5001.70
Oct 06, 20262.212.352.202.332.33+4.02%819,6001.79
Oct 05, 20262.122.262.122.242.24+12.56%1,131,1002.54
Oct 02, 20261.992.071.831.991.99+2.58%826,2001.89
Oct 01, 20261.851.941.801.941.94+4.86%384,2000.88
Sep 30, 20261.781.851.761.851.85+4.52%486,3001.12
Sep 29, 20261.641.771.631.771.77+7.93%479,7001.11
Sep 28, 20261.681.711.611.641.64-2.38%381,5000.89
Sep 25, 20261.621.701.551.681.68+3.70%665,5001.58
Sep 24, 20261.561.621.561.621.62+3.85%213,5000.51
Sep 23, 20261.631.641.561.561.56-2.50%341,8000.82
Sep 22, 20261.691.691.591.601.60-5.33%244,1000.58
Sep 21, 20261.611.691.591.691.69+5.63%357,1000.84
Sep 18, 20261.631.701.601.601.60-4.76%637,5001.48
Sep 17, 20261.641.681.581.681.68+4.35%266,0000.62
Sep 16, 20261.641.671.611.611.61-0.62%117,4000.27
Sep 15, 20261.631.651.611.621.62+0.00%101,6000.23
Sep 14, 20261.641.671.581.621.62-1.22%318,6000.73
Sep 11, 20261.641.741.621.641.64+0.00%742,1001.71
Sep 10, 20261.621.671.551.641.64+3.86%697,5001.62
Sep 09, 20261.551.611.491.581.58+3.20%732,7001.73
Sep 08, 20261.531.691.511.531.53-8.38%1,441,6003.51
Sep 07, 20261.671.711.641.671.67+0.00%00.00
Sep 04, 20261.691.711.641.671.67-1.18%255,3000.62
Sep 03, 20261.751.751.661.691.69-1.74%403,6000.98
Sep 02, 20261.721.821.691.721.72+1.78%740,0001.84
Sep 01, 20261.581.711.581.691.69+5.63%367,5000.93
Aug 31, 20261.591.681.591.601.60+1.27%549,6001.41
Aug 28, 20261.481.621.461.581.58+7.48%908,9002.40
Aug 27, 20261.351.541.351.471.47+6.52%1,139,2003.12
Aug 26, 20261.481.491.371.381.38-8.00%1,096,0003.09
Aug 25, 20261.541.571.501.501.50-2.60%310,2000.87
Aug 24, 20261.571.631.521.541.54-1.28%364,4001.01