São Paulo - Delayed Quote BRL

The Progressive Corporation (P1GR34.SA)

Compare
819.14
+6.14
+(0.76%)
At close: February 28 at 4:15:30 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 28, 2025822.96823.77815.75819.14819.14146
Feb 27, 2025796.99816.08796.27813.00813.00475
Feb 26, 2025800.70808.62789.37796.99796.99200
Feb 25, 2025800.88801.50795.41797.90797.9026
Feb 24, 2025780.52787.20773.62787.20787.20917
Feb 21, 2025765.39768.36762.98768.36768.3689
Feb 20, 2025762.30764.66756.14764.57764.5761
Feb 19, 2025753.00773.25753.00773.25773.2542
Feb 18, 2025752.57757.33743.67753.00753.0048
Feb 17, 2025754.85754.85744.01744.50744.5024
Feb 14, 2025751.23758.58750.50753.54753.5438
Feb 13, 2025744.44757.22743.10757.22757.22147
Feb 12, 2025741.04743.61733.97741.35741.3534
Feb 11, 2025726.36744.44726.14744.44744.44113
Feb 10, 2025724.16726.35718.84718.84718.8437
Feb 7, 2025725.15733.52725.15726.48726.48248
Feb 6, 2025728.50730.56722.88727.77727.7730
Feb 5, 2025731.30734.85714.92724.84724.84336
Feb 4, 2025720.97726.00719.71721.09721.09378
Feb 3, 2025720.72734.29720.00726.48726.48550
Jan 31, 2025720.51728.64719.05725.56725.5645
Jan 30, 2025733.68735.92725.76732.40732.4090
Jan 29, 2025721.41739.42720.12725.04725.04102
Jan 28, 2025724.25725.02716.37716.37716.3753
Jan 27, 2025719.23731.30719.23725.62725.62163
Jan 24, 2025709.13710.00698.73699.01699.0120
Jan 23, 2025709.41717.96706.67707.35707.35125
Jan 22, 2025720.00720.00705.32711.70711.7079
Jan 21, 2025745.33748.01725.01726.00726.00125
Jan 20, 2025744.34744.34744.34744.34744.34-
Jan 17, 2025744.60745.49733.05744.34744.3465
Jan 16, 2025730.00745.33729.07744.60744.60128
Jan 15, 2025727.08728.54720.97726.29726.2936
Jan 14, 2025734.85735.84708.82719.96719.96162
Jan 13, 2025717.84717.84707.90714.73714.7329
Jan 10, 2025726.65729.53717.41721.09721.09125
Jan 9, 2025751.35751.35741.00741.00741.007
Jan 8, 2025 9.74 Dividend
Jan 8, 2025770.00784.95760.00760.00760.0029
Jan 7, 2025746.79752.63694.23752.63742.89399
Jan 6, 2025751.84751.84733.97734.83725.3252
Jan 3, 2025752.80785.00705.00751.84742.11764
Jan 2, 2025749.62749.62737.63740.00730.4233
Dec 30, 2024746.25746.25735.75740.55730.96112
Dec 27, 2024758.69759.75745.00746.25736.59114
Dec 26, 2024758.40765.51746.55752.08742.3565
Dec 23, 2024744.08748.25734.85748.25738.5785
Dec 20, 2024732.60740.00726.68735.56726.0448
Dec 19, 2024749.36752.40737.20738.72729.1687
Dec 18, 2024772.48772.48753.92765.32755.41157
Dec 17, 2024772.77772.77752.29759.15749.32239
Dec 16, 2024775.96775.96758.54761.52751.66109
Dec 13, 2024748.98770.88743.87765.77755.86493
Dec 12, 2024710.00735.00710.00732.19722.71170
Dec 11, 2024751.50751.50731.25732.00722.53108
Dec 10, 2024750.00755.25746.25752.25742.5151
Dec 9, 2024770.40776.03748.71754.26744.5064
Dec 6, 2024800.88800.88767.20770.40760.43477
Dec 5, 2024786.84790.08777.66789.12778.91104
Dec 4, 2024799.48801.06783.20786.00775.8381
Dec 3, 2024804.44804.44798.40798.40788.0741
Dec 2, 2024812.24822.18798.40800.80790.43768
Nov 29, 2024825.73828.41803.11803.11792.72204
Nov 28, 2024790.16804.66790.16804.66794.2410
Nov 27, 2024800.88800.88779.58790.23780.0095
Nov 26, 2024773.08778.47770.77778.47768.3950
Nov 25, 2024784.55788.00759.99765.38755.47479
Nov 22, 2024764.55773.85762.54769.23759.2743
Nov 21, 2024760.41766.00748.34766.00756.09127
Nov 19, 2024750.47750.47732.60734.08724.5852
Nov 18, 2024756.86756.86734.82735.83726.31123
Nov 14, 2024749.76762.28737.20744.04734.4178
Nov 13, 2024761.25765.00759.00760.50750.6686
Nov 12, 2024759.00761.64750.00761.64751.78112
Nov 11, 2024771.43771.43750.00750.00740.2967
Nov 8, 2024747.63760.86747.63753.66743.9125
Nov 7, 2024724.89735.11724.89728.54719.1142
Nov 6, 2024744.79754.02726.33729.17719.7364
Nov 5, 2024704.20710.50698.00710.50701.3033
Nov 4, 2024707.00710.00697.22697.22688.2039
Nov 1, 2024707.70718.20701.48714.70705.45515
Oct 31, 2024703.50711.20703.50707.70698.5418
Oct 30, 2024700.00702.10697.32702.10693.0190
Oct 29, 2024695.80702.10691.60702.10693.0113
Oct 28, 2024696.78700.00696.50696.85687.836
Oct 25, 2024693.00697.90691.60697.90688.8741
Oct 24, 2024710.44711.90701.88701.88692.80101
Oct 23, 2024707.87711.42702.90702.90693.8061
Oct 22, 2024708.58708.58700.77707.16698.0173
Oct 21, 2024722.07722.07713.55717.10707.8290
Oct 18, 2024712.13715.68709.29715.68706.4250
Oct 17, 2024726.48726.48711.36712.50703.28110
Oct 16, 2024716.39724.20712.13724.20714.83135
Oct 15, 2024711.90723.80709.38709.38700.20375
Oct 14, 2024703.61711.42703.61705.74696.6172
Oct 11, 2024712.90713.57708.89709.10699.9211
Oct 10, 2024716.10716.10701.94704.86695.74137
Oct 9, 2024701.04705.87699.87700.00690.94141
Oct 8, 2024688.24689.84685.41685.91677.0317
Oct 7, 2024699.99699.99670.00672.00663.3040
Oct 4, 2024687.24698.80687.24697.34688.31126
Oct 3, 2024697.55698.04686.55692.07683.1158
Oct 2, 2024 0.20 Dividend
Oct 2, 2024703.80703.80682.69682.69673.8513
Oct 1, 2024695.52709.32683.40703.80694.49448
Sep 30, 2024683.10691.88682.72683.40674.3668
Sep 27, 2024685.00689.31683.10683.10674.0710
Sep 26, 2024692.30692.30687.05688.80679.6995
Sep 25, 2024704.20709.10702.10702.10692.8120
Sep 24, 2024708.28708.28695.80700.06690.8082
Sep 23, 2024717.67720.00713.55713.55704.1160
Sep 20, 2024699.66714.15699.66710.01700.6273
Sep 19, 2024694.40695.10688.10692.30683.1457
Sep 18, 2024702.88707.00702.10704.20694.89123
Sep 17, 2024710.00710.00698.00702.90693.6035
Sep 16, 2024713.50717.10707.87710.00700.61130
Sep 13, 2024700.06713.30695.80713.30703.87113
Sep 12, 2024702.90707.87700.06700.06690.8026
Sep 11, 2024704.50705.00694.38705.00695.6866
Sep 10, 2024711.90714.70704.20704.20694.8950
Sep 9, 2024699.30708.40698.60704.90695.5818
Sep 6, 2024697.88701.40695.10697.20687.98345
Sep 5, 2024705.60705.60689.76697.68688.4560
Sep 4, 2024710.71713.55710.00713.55704.1114
Sep 3, 2024712.13714.97706.45714.26704.81538
Sep 2, 2024716.30716.30716.10716.10706.633
Aug 30, 2024711.73716.10699.30716.10706.631,696
Aug 29, 2024695.52705.18695.52701.04691.77134
Aug 28, 2024680.68688.16680.68688.16679.0619
Aug 27, 2024667.32675.36666.65675.36666.4327
Aug 26, 2024675.18675.18663.96663.96655.181,024
Aug 23, 2024660.62664.64659.28659.95651.2239
Aug 22, 2024663.00672.10663.00670.75661.88116
Aug 21, 2024650.00651.30648.05650.00641.4011
Aug 20, 2024649.60654.08649.60654.08645.4330
Aug 19, 2024646.10646.10638.30639.60631.14921
Aug 16, 2024646.10652.60646.10646.10637.5537
Aug 15, 2024646.40649.60640.64649.60641.0122
Aug 14, 2024622.81640.50622.81640.50632.0343
Aug 13, 2024616.71616.71604.51604.51596.5119
Aug 12, 2024611.22615.49611.22613.05604.9460
Aug 9, 2024607.56610.60605.12609.39601.331,903
Aug 8, 2024607.56614.27603.90607.43599.4054
Aug 7, 2024602.07611.83601.46607.56599.5263
Aug 6, 2024604.20609.02600.79607.95599.91126
Aug 5, 2024621.24621.24600.78603.26595.28800
Aug 2, 2024620.62624.96616.00618.76610.5882
Aug 1, 2024610.80616.80601.06616.20608.051,605
Jul 31, 2024605.00609.93603.90605.73597.7221
Jul 30, 2024612.60612.60605.40605.40597.3913
Jul 29, 2024609.39609.39602.15602.15594.1935
Jul 26, 2024607.78612.60607.78608.40600.3554
Jul 25, 2024611.85613.76601.99601.99594.0330
Jul 24, 2024611.98611.98608.40611.85603.7617
Jul 23, 2024602.00605.40600.00603.00595.02110
Jul 22, 2024607.56607.56603.29606.95598.92158
Jul 19, 2024622.00622.00615.04616.52608.3758
Jul 18, 2024617.93636.23617.93626.27617.9959
Jul 17, 2024572.30604.99572.30604.99596.9933
Jul 16, 2024584.69584.69569.94572.30564.7333
Jul 15, 2024590.44593.92589.28589.28581.4960
Jul 12, 2024581.97585.96577.98579.97572.3050
Jul 11, 2024564.67577.02563.16577.02569.3939
Jul 10, 2024565.44571.14565.44569.43561.9082
Jul 9, 2024575.75577.40571.71572.85565.27279
Jul 8, 2024583.11585.39573.04575.70568.0981
Jul 5, 2024580.00580.00570.14573.04565.4689
Jul 4, 2024581.08581.08580.00580.00572.333
Jul 3, 2024583.00618.60583.00592.20584.37150
Jul 2, 2024 0.19 Dividend
Jul 2, 2024599.57599.57599.57599.57591.644
Jul 1, 2024592.18598.56581.16598.56590.45664
Jun 28, 2024582.56584.06579.42580.00572.1547
Jun 27, 2024575.13582.54573.30580.10572.2457
Jun 26, 2024571.00574.56567.72574.56566.7839
Jun 25, 2024571.14573.99567.15570.00562.2863
Jun 24, 2024568.86575.70568.86571.14563.4182
Jun 21, 2024563.73571.14563.73571.14563.4144
Jun 20, 2024570.57576.84568.86576.84569.03154
Jun 19, 2024574.28574.28574.28574.28566.50-
Jun 18, 2024571.76576.80571.20574.28566.5043
Jun 17, 2024562.65565.95560.92565.95558.2975
Jun 14, 2024559.35560.91546.15547.83540.4136
Jun 13, 2024551.60551.96546.92547.72540.3031
Jun 12, 2024559.44560.00546.52546.52539.1258
Jun 11, 2024562.59562.59555.52560.42552.8341
Jun 10, 2024567.56567.56561.10562.59554.971,399
Jun 7, 2024566.00571.20566.00567.56559.87507
Jun 6, 2024563.00565.04554.53560.30552.71964
Jun 5, 2024559.64562.24556.28562.24554.6349
Jun 4, 2024551.65559.35551.65559.35551.7821
Jun 3, 2024552.75556.00539.75544.50537.139,048
May 31, 2024547.00550.70543.24549.96542.51107
May 29, 2024526.29531.06526.29531.06523.8736
May 28, 2024525.23531.06525.23528.94521.7854
May 27, 2024531.13531.53522.05531.53524.3334
May 24, 2024529.36531.44528.00528.84521.6819
May 23, 2024531.31535.13523.50527.97520.8244
May 22, 2024541.62541.62534.06534.06526.8336
May 21, 2024535.30539.54535.30535.30528.0529
May 20, 2024533.71533.71528.94530.50523.3253
May 17, 2024533.71534.77532.65534.77527.539
May 16, 2024534.06534.06528.50532.44525.2367
May 15, 2024543.40547.25534.50535.70528.451,079
May 14, 2024547.25551.10547.25548.90541.4778
May 13, 2024551.04553.28548.80548.81541.3823
May 10, 2024551.00557.70551.00556.05548.5251
May 9, 2024554.00554.95548.90550.20542.75212
May 8, 2024551.43554.40550.00550.00542.5598
May 7, 2024547.25547.25540.65545.00537.6238
May 6, 2024535.30543.25535.30543.25535.89189
May 3, 2024530.00530.00528.41528.96521.804
May 2, 2024543.00543.00532.95534.60527.361,129
Apr 30, 2024540.07543.00539.01543.00535.6529
Apr 29, 2024532.12532.12526.77526.77519.64125
Apr 26, 2024534.06535.14534.06535.14527.897
Apr 25, 2024543.40545.05541.20543.40536.0441
Apr 24, 2024549.45552.20541.75547.25539.8470
Apr 23, 2024548.80552.75547.80548.90541.4742
Apr 22, 2024559.00559.00552.16553.00545.5179
Apr 19, 2024555.00559.88555.00558.25550.69111
Apr 18, 2024547.80553.30547.80549.31541.8721
Apr 17, 2024548.35550.55544.50544.50537.1334
Apr 16, 2024547.02552.00545.40548.37540.94122
Apr 15, 2024531.44541.00530.92534.04526.81105
Apr 12, 2024532.70532.70523.26523.26516.1773
Apr 11, 2024521.48521.48517.00517.00510.0041
Apr 10, 2024517.60525.81517.60522.75515.6725
Apr 9, 2024525.23525.23512.51512.51505.5777
Apr 8, 2024527.88531.59525.76529.47522.3024
Apr 5, 2024529.60537.95529.60533.71526.4860
Apr 4, 2024531.06532.12525.76525.76518.6484
Apr 3, 2024 0.18 Dividend
Apr 3, 2024538.80538.80530.53530.53523.3541
Apr 2, 2024535.00535.00530.00531.27523.9034
Apr 1, 2024527.80532.57522.19530.08522.721,842
Mar 28, 2024520.20520.20520.20520.20512.9810
Mar 27, 2024511.02511.02511.02511.02503.9338
Mar 26, 2024514.08514.08514.08514.08506.9512
Mar 25, 2024514.08514.08511.53513.57506.4416
Mar 22, 2024516.30516.30516.30516.30509.1411
Mar 21, 2024510.50517.14508.98513.50506.3737
Mar 20, 2024515.00515.00514.27514.27507.1314
Mar 19, 2024523.00523.00513.76516.36509.19218
Mar 18, 2024516.50519.50516.50517.16509.9823
Mar 15, 2024508.50513.00508.50512.00504.8931
Mar 14, 2024501.50501.50498.50499.00492.0813
Mar 13, 2024496.80496.80492.45492.45485.6217
Mar 12, 2024492.94492.94492.94492.94486.101
Mar 11, 2024491.51491.51491.51491.51484.69-
Mar 8, 2024491.51491.51491.51491.51484.692
Mar 7, 2024485.28485.28478.56478.56471.929
Mar 6, 2024483.39483.39483.39483.39476.681
Mar 5, 2024471.70471.70471.70471.70465.151
Mar 4, 2024469.03469.03469.03469.03462.5213
Mar 1, 2024463.64463.89463.64463.89457.4569
Feb 29, 2024473.76473.76471.36471.36464.8212
Feb 28, 2024476.11476.11476.11476.11469.505