Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

The Progressive Corporation (P1GR34.SA)

751.64
-1.66
(-0.22%)
At close: April 24 at 12:28:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025751.27752.40750.72751.64751.6410
Apr 23, 2025764.67764.67750.00753.30753.3034
Apr 22, 2025750.75761.25750.75758.86758.8626
Apr 17, 2025787.91794.61776.17776.17776.1712
Apr 16, 2025813.95832.67813.95814.77814.7714
Apr 15, 2025818.96826.56813.95813.95813.9564
Apr 14, 2025816.96818.96813.36818.71818.7141
Apr 11, 2025796.51809.00793.84802.36802.3677
Apr 10, 2025797.33811.20797.33801.08801.0840
Apr 9, 2025789.49797.16777.38785.46785.4660
Apr 8, 2025794.60804.75778.94781.50781.50182
Apr 7, 2025756.70767.25725.92759.70759.701,287
Apr 4, 2025773.07791.24754.11756.70756.70457
Apr 3, 2025804.18816.23799.75812.45812.4581
Apr 2, 2025 0.204466 Dividend
Apr 2, 2025808.00810.00794.74810.00810.0014
Apr 1, 2025811.14825.00765.00806.76806.56490
Mar 31, 2025805.00814.28801.45811.14810.9354
Mar 28, 2025797.76805.01797.76805.00804.8028
Mar 27, 2025787.02791.03784.69791.03790.8335
Mar 26, 2025791.03791.03781.17785.10784.90109
Mar 25, 2025793.78793.78779.03779.03778.8317
Mar 24, 2025789.13790.14785.40785.40785.2015
Mar 21, 2025785.42799.27783.54783.84783.6450
Mar 20, 2025786.13786.31780.70780.70780.5050
Mar 19, 2025799.78799.78762.54767.52767.3354
Mar 18, 2025823.33823.33804.83804.83804.6360
Mar 17, 2025823.39830.79820.08830.79830.5876
Mar 14, 2025807.81812.43805.26811.44811.23260
Mar 13, 2025817.60817.60808.49810.25810.04105
Mar 12, 2025810.19812.54796.70808.20808.0064
Mar 11, 2025805.02810.15800.66805.89805.6953
Mar 10, 2025799.78829.44799.78820.90820.6948
Mar 7, 2025808.57817.81808.57810.32810.1118
Mar 6, 2025804.24809.41793.35806.10805.901,033
Mar 5, 2025819.14821.30812.60812.67812.4645
Feb 28, 2025822.96823.77815.75819.14818.93146
Feb 27, 2025796.99816.08796.27813.00812.79475
Feb 26, 2025800.70808.62789.37796.99796.79200
Feb 25, 2025800.88801.50795.41797.90797.7026
Feb 24, 2025780.52787.20773.62787.20787.00917
Feb 21, 2025765.39768.36762.98768.36768.1789
Feb 20, 2025762.30764.66756.14764.57764.3861
Feb 19, 2025753.00773.25753.00773.25773.0542
Feb 18, 2025752.57757.33743.67753.00752.8148
Feb 17, 2025754.85754.85744.01744.50744.3124
Feb 14, 2025751.23758.58750.50753.54753.3538
Feb 13, 2025744.44757.22743.10757.22757.03147
Feb 12, 2025741.04743.61733.97741.35741.1634
Feb 11, 2025726.36744.44726.14744.44744.25113
Feb 10, 2025724.16726.35718.84718.84718.6637
Feb 7, 2025725.15733.52725.15726.48726.30248
Feb 6, 2025728.50730.56722.88727.77727.5930
Feb 5, 2025731.30734.85714.92724.84724.66336
Feb 4, 2025720.97726.00719.71721.09720.91378
Feb 3, 2025720.72734.29720.00726.48726.30550
Jan 31, 2025720.51728.64719.05725.56725.3845
Jan 30, 2025733.68735.92725.76732.40732.2190
Jan 29, 2025721.41739.42720.12725.04724.86102
Jan 28, 2025724.25725.02716.37716.37716.1953
Jan 27, 2025719.23731.30719.23725.62725.44163
Jan 24, 2025709.13710.00698.73699.01698.8320
Jan 23, 2025709.41717.96706.67707.35707.17125
Jan 22, 2025720.00720.00705.32711.70711.5279
Jan 21, 2025745.33748.01725.01726.00725.82125
Jan 20, 2025744.34744.34744.34744.34744.15-
Jan 17, 2025744.60745.49733.05744.34744.1565
Jan 16, 2025730.00745.33729.07744.60744.41128
Jan 15, 2025727.08728.54720.97726.29726.1136
Jan 14, 2025734.85735.84708.82719.96719.78162
Jan 13, 2025717.84717.84707.90714.73714.5529
Jan 10, 2025726.65729.53717.41721.09720.91125
Jan 9, 2025751.35751.35741.00741.00740.817
Jan 8, 2025770.00784.95760.00760.00759.8129
Jan 7, 2025746.79752.63694.23752.63752.44399
Jan 6, 2025751.84751.84733.97734.83734.6452
Jan 3, 2025752.80785.00705.00751.84751.65764
Jan 2, 2025749.62749.62737.63740.00739.8133
Dec 30, 2024746.25746.25735.75740.55740.36112
Dec 27, 2024758.69759.75745.00746.25746.06114
Dec 26, 2024758.40765.51746.55752.08751.8965
Dec 23, 2024744.08748.25734.85748.25748.0685
Dec 20, 2024732.60740.00726.68735.56735.3748
Dec 19, 2024749.36752.40737.20738.72738.5387
Dec 18, 2024772.48772.48753.92765.32765.13157
Dec 17, 2024772.77772.77752.29759.15758.96239
Dec 16, 2024775.96775.96758.54761.52761.33109
Dec 13, 2024748.98770.88743.87765.77765.58493
Dec 12, 2024710.00735.00710.00732.19732.00170
Dec 11, 2024751.50751.50731.25732.00731.81108
Dec 10, 2024750.00755.25746.25752.25752.0651
Dec 9, 2024770.40776.03748.71754.26754.0764
Dec 6, 2024800.88800.88767.20770.40770.20477
Dec 5, 2024786.84790.08777.66789.12788.92104
Dec 4, 2024799.48801.06783.20786.00785.8081
Dec 3, 2024804.44804.44798.40798.40798.2041
Dec 2, 2024812.24822.18798.40800.80800.60768
Nov 29, 2024825.73828.41803.11803.11802.91204
Nov 28, 2024790.16804.66790.16804.66804.4610
Nov 27, 2024800.88800.88779.58790.23790.0395
Nov 26, 2024773.08778.47770.77778.47778.2750
Nov 25, 2024784.55788.00759.99765.38765.19479
Nov 22, 2024764.55773.85762.54769.23769.0443
Nov 21, 2024760.41766.00748.34766.00765.81127
Nov 19, 2024750.47750.47732.60734.08733.8952
Nov 18, 2024756.86756.86734.82735.83735.64123
Nov 14, 2024749.76762.28737.20744.04743.8578
Nov 13, 2024761.25765.00759.00760.50760.3186
Nov 12, 2024759.00761.64750.00761.64761.45112
Nov 11, 2024771.43771.43750.00750.00749.8167
Nov 8, 2024747.63760.86747.63753.66753.4725
Nov 7, 2024724.89735.11724.89728.54728.3642
Nov 6, 2024744.79754.02726.33729.17728.9964
Nov 5, 2024704.20710.50698.00710.50710.3233
Nov 4, 2024707.00710.00697.22697.22697.0439
Nov 1, 2024707.70718.20701.48714.70714.52515
Oct 31, 2024703.50711.20703.50707.70707.5218
Oct 30, 2024700.00702.10697.32702.10701.9290
Oct 29, 2024695.80702.10691.60702.10701.9213
Oct 28, 2024696.78700.00696.50696.85696.676
Oct 25, 2024693.00697.90691.60697.90697.7241
Oct 24, 2024710.44711.90701.88701.88701.70101
Oct 23, 2024707.87711.42702.90702.90702.7261
Oct 22, 2024708.58708.58700.77707.16706.9873
Oct 21, 2024722.07722.07713.55717.10716.9290
Oct 18, 2024712.13715.68709.29715.68715.5050
Oct 17, 2024726.48726.48711.36712.50712.32110
Oct 16, 2024716.39724.20712.13724.20724.02135
Oct 15, 2024711.90723.80709.38709.38709.20375
Oct 14, 2024703.61711.42703.61705.74705.5672
Oct 11, 2024712.90713.57708.89709.10708.9211
Oct 10, 2024716.10716.10701.94704.86704.68137
Oct 9, 2024701.04705.87699.87700.00699.82141
Oct 8, 2024688.24689.84685.41685.91685.7417
Oct 7, 2024699.99699.99670.00672.00671.8340
Oct 4, 2024687.24698.80687.24697.34697.16126
Oct 3, 2024697.55698.04686.55692.07691.8958
Oct 2, 2024 0.197302 Dividend
Oct 2, 2024703.80703.80682.69682.69682.5213
Oct 1, 2024695.52709.32683.40703.80703.42448
Sep 30, 2024683.10691.88682.72683.40683.0468
Sep 27, 2024685.00689.31683.10683.10682.7410
Sep 26, 2024692.30692.30687.05688.80688.4395
Sep 25, 2024704.20709.10702.10702.10701.7320
Sep 24, 2024708.28708.28695.80700.06699.6982
Sep 23, 2024717.67720.00713.55713.55713.1760
Sep 20, 2024699.66714.15699.66710.01709.6373
Sep 19, 2024694.40695.10688.10692.30691.9357
Sep 18, 2024702.88707.00702.10704.20703.82123
Sep 17, 2024710.00710.00698.00702.90702.5235
Sep 16, 2024713.50717.10707.87710.00709.62130
Sep 13, 2024700.06713.30695.80713.30712.92113
Sep 12, 2024702.90707.87700.06700.06699.6926
Sep 11, 2024704.50705.00694.38705.00704.6266
Sep 10, 2024711.90714.70704.20704.20703.8250
Sep 9, 2024699.30708.40698.60704.90704.5218
Sep 6, 2024697.88701.40695.10697.20696.83345
Sep 5, 2024705.60705.60689.76697.68697.3160
Sep 4, 2024710.71713.55710.00713.55713.1714
Sep 3, 2024712.13714.97706.45714.26713.88538
Sep 2, 2024716.30716.30716.10716.10715.723
Aug 30, 2024711.73716.10699.30716.10715.721,696
Aug 29, 2024695.52705.18695.52701.04700.67134
Aug 28, 2024680.68688.16680.68688.16687.7919
Aug 27, 2024667.32675.36666.65675.36675.0027
Aug 26, 2024675.18675.18663.96663.96663.611,024
Aug 23, 2024660.62664.64659.28659.95659.6039
Aug 22, 2024663.00672.10663.00670.75670.39116
Aug 21, 2024650.00651.30648.05650.00649.6511
Aug 20, 2024649.60654.08649.60654.08653.7330
Aug 19, 2024646.10646.10638.30639.60639.26921
Aug 16, 2024646.10652.60646.10646.10645.7637
Aug 15, 2024646.40649.60640.64649.60649.2522
Aug 14, 2024622.81640.50622.81640.50640.1643
Aug 13, 2024616.71616.71604.51604.51604.1919
Aug 12, 2024611.22615.49611.22613.05612.7260
Aug 9, 2024607.56610.60605.12609.39609.061,903
Aug 8, 2024607.56614.27603.90607.43607.1154
Aug 7, 2024602.07611.83601.46607.56607.2463
Aug 6, 2024604.20609.02600.79607.95607.63126
Aug 5, 2024621.24621.24600.78603.26602.94800
Aug 2, 2024620.62624.96616.00618.76618.4382
Aug 1, 2024610.80616.80601.06616.20615.871,605
Jul 31, 2024605.00609.93603.90605.73605.4121
Jul 30, 2024612.60612.60605.40605.40605.0813
Jul 29, 2024609.39609.39602.15602.15601.8335
Jul 26, 2024607.78612.60607.78608.40608.0854
Jul 25, 2024611.85613.76601.99601.99601.6730
Jul 24, 2024611.98611.98608.40611.85611.5217
Jul 23, 2024602.00605.40600.00603.00602.68110
Jul 22, 2024607.56607.56603.29606.95606.63158
Jul 19, 2024622.00622.00615.04616.52616.1958
Jul 18, 2024617.93636.23617.93626.27625.9459
Jul 17, 2024572.30604.99572.30604.99604.6733
Jul 16, 2024584.69584.69569.94572.30571.9933
Jul 15, 2024590.44593.92589.28589.28588.9760
Jul 12, 2024581.97585.96577.98579.97579.6650
Jul 11, 2024564.67577.02563.16577.02576.7139
Jul 10, 2024565.44571.14565.44569.43569.1382
Jul 9, 2024575.75577.40571.71572.85572.54279
Jul 8, 2024583.11585.39573.04575.70575.3981
Jul 5, 2024580.00580.00570.14573.04572.7389
Jul 4, 2024581.08581.08580.00580.00579.693
Jul 3, 2024583.00618.60583.00592.20591.88150
Jul 2, 2024 0.19095 Dividend
Jul 2, 2024599.57599.57599.57599.57599.254
Jul 1, 2024592.18598.56581.16598.56598.05664
Jun 28, 2024582.56584.06579.42580.00579.5147
Jun 27, 2024575.13582.54573.30580.10579.6157
Jun 26, 2024571.00574.56567.72574.56574.0739
Jun 25, 2024571.14573.99567.15570.00569.5163
Jun 24, 2024568.86575.70568.86571.14570.6582
Jun 21, 2024563.73571.14563.73571.14570.6544
Jun 20, 2024570.57576.84568.86576.84576.35154
Jun 19, 2024574.28574.28574.28574.28573.79-
Jun 18, 2024571.76576.80571.20574.28573.7943
Jun 17, 2024562.65565.95560.92565.95565.4775
Jun 14, 2024559.35560.91546.15547.83547.3636
Jun 13, 2024551.60551.96546.92547.72547.2531
Jun 12, 2024559.44560.00546.52546.52546.0558
Jun 11, 2024562.59562.59555.52560.42559.9441
Jun 10, 2024567.56567.56561.10562.59562.111,399
Jun 7, 2024566.00571.20566.00567.56567.08507
Jun 6, 2024563.00565.04554.53560.30559.82964
Jun 5, 2024559.64562.24556.28562.24561.7649
Jun 4, 2024551.65559.35551.65559.35558.8721
Jun 3, 2024552.75556.00539.75544.50544.049,048
May 31, 2024547.00550.70543.24549.96549.49107
May 29, 2024526.29531.06526.29531.06530.6136
May 28, 2024525.23531.06525.23528.94528.4954
May 27, 2024531.13531.53522.05531.53531.0834
May 24, 2024529.36531.44528.00528.84528.3919
May 23, 2024531.31535.13523.50527.97527.5244
May 22, 2024541.62541.62534.06534.06533.6036
May 21, 2024535.30539.54535.30535.30534.8429
May 20, 2024533.71533.71528.94530.50530.0553
May 17, 2024533.71534.77532.65534.77534.319
May 16, 2024534.06534.06528.50532.44531.9967
May 15, 2024543.40547.25534.50535.70535.241,079
May 14, 2024547.25551.10547.25548.90548.4378
May 13, 2024551.04553.28548.80548.81548.3423
May 10, 2024551.00557.70551.00556.05555.5851
May 9, 2024554.00554.95548.90550.20549.73212
May 8, 2024551.43554.40550.00550.00549.5398
May 7, 2024547.25547.25540.65545.00544.5438
May 6, 2024535.30543.25535.30543.25542.79189
May 3, 2024530.00530.00528.41528.96528.514
May 2, 2024543.00543.00532.95534.60534.141,129
Apr 30, 2024540.07543.00539.01543.00542.5429
Apr 29, 2024532.12532.12526.77526.77526.32125
Apr 26, 2024534.06535.14534.06535.14534.687
Apr 25, 2024543.40545.05541.20543.40542.9441
Apr 24, 2024549.45552.20541.75547.25546.7870