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

São Paulo - Delayed Quote BRL

The Procter & Gamble Company (PGCO34.SA)

Compare
71.16
-0.09
(-0.13%)
At close: April 17 at 3:54:02 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202571.9771.9769.4471.1671.163,487
Apr 16, 2025 0.320237 Dividend
Apr 16, 202569.7071.9968.0071.2571.254,527
Apr 15, 202570.8071.4070.6571.1370.81234
Apr 14, 202569.8171.0069.3670.8070.4878
Apr 11, 202568.4670.1568.4669.7469.4310,054
Apr 10, 202568.8969.4668.2468.2467.931,489
Apr 9, 202568.3769.0066.5068.2067.894,477
Apr 8, 202568.4069.2866.8666.8666.5628,333
Apr 7, 202568.3268.3267.0067.2566.958,708
Apr 4, 202570.0071.3067.6467.6467.341,574
Apr 3, 202569.2069.9068.6569.0168.702,905
Apr 2, 202568.5369.1068.3368.6768.361,153
Apr 1, 202571.6071.6068.5068.5368.227,901
Mar 31, 202569.6171.5569.1271.5571.231,191
Mar 28, 202569.4069.8068.7168.9368.621,039
Mar 27, 202567.9369.3767.9269.3769.062,636
Mar 26, 202567.1068.1167.1067.9367.6217,551
Mar 25, 202568.2368.2365.9166.2365.931,742
Mar 24, 202568.2368.2367.7667.8567.5410,864
Mar 21, 202568.2968.5067.7767.7767.46360
Mar 20, 202568.4168.4167.3467.6967.39597
Mar 19, 202567.7768.1967.3567.9867.6715,365
Mar 18, 202569.2769.2767.8468.0167.70726
Mar 17, 202568.0669.7168.0668.5868.2737,833
Mar 14, 202569.0269.1668.1369.1668.8514,599
Mar 13, 202569.0270.0069.0269.6669.351,253
Mar 12, 202571.7171.7169.5269.5269.2112,179
Mar 11, 202574.3974.3971.5471.5471.222,752
Mar 10, 202572.4674.5072.4673.8573.5215,835
Mar 7, 202572.5973.8871.5272.4672.137,648
Mar 6, 202571.4072.0071.2872.0071.681,159
Mar 5, 202573.0073.0071.8172.0071.683,213
Feb 28, 202571.8873.0071.8873.0072.671,218
Feb 27, 202571.1371.9070.7471.7071.381,157
Feb 26, 202570.9771.3070.3870.4270.10553
Feb 25, 202570.6971.5970.2470.2669.942,212
Feb 24, 202569.7270.6569.5570.5070.181,728
Feb 21, 202568.2069.7267.7069.6069.29561
Feb 20, 202568.9068.9066.2368.2067.892,907
Feb 19, 202567.3068.6667.2468.6668.35322
Feb 18, 202567.3967.3966.3267.2166.911,922
Feb 17, 202567.3567.3565.9566.8866.583,292
Feb 14, 202570.8570.8566.0567.3567.054,215
Feb 13, 202569.7270.4569.7270.2969.971,085
Feb 12, 202569.5369.8569.1569.5169.2055,590
Feb 11, 202569.3669.5368.5369.5369.22408
Feb 10, 202569.3969.6868.7168.7168.40506
Feb 7, 202569.3069.7368.9169.0368.727,056
Feb 6, 202569.9970.0469.0869.0868.773,110
Feb 5, 202569.5869.9569.0669.7669.451,561
Feb 4, 202570.4770.4768.5369.1168.801,055
Feb 3, 202569.2871.0069.2869.8769.561,746
Jan 31, 202569.9569.9568.9469.2868.971,492
Jan 30, 202570.7370.7369.6970.2369.911,248
Jan 29, 202569.8470.7269.3370.7270.401,339
Jan 28, 202571.8671.8669.5869.6069.291,760
Jan 27, 202569.9171.7069.7571.1470.821,247
Jan 24, 202569.1069.6968.5469.2168.90145,546
Jan 23, 2025 0.28726 Dividend
Jan 23, 202570.3970.3969.0269.7269.414,102
Jan 22, 202570.5571.6069.9570.3969.799,404
Jan 21, 202569.8069.9769.2869.8169.213,318
Jan 20, 202569.8869.8868.1469.8069.2047,990
Jan 17, 202569.2869.8969.2869.3868.79436
Jan 16, 202569.4569.4568.5069.2868.69141,882
Jan 15, 202569.1669.4068.4068.7368.14909
Jan 14, 202569.1769.1768.6169.1568.561,847
Jan 13, 202569.6069.6369.0769.1768.58122,691
Jan 10, 202571.0571.0568.6869.0768.481,111
Jan 9, 202570.8071.0569.8971.0570.4497
Jan 8, 202570.7570.8070.3270.8070.1911,846
Jan 7, 202570.2570.7169.4069.4168.8211,456
Jan 6, 202573.4573.4569.9070.2569.653,989
Jan 3, 202572.1373.4572.1373.4572.826,920
Jan 2, 202573.7074.7072.7373.0872.454,669
Dec 30, 202474.6875.0273.6073.6873.05457
Dec 27, 202475.1075.6974.5174.5173.87958
Dec 26, 202474.4075.1074.2575.1074.46927
Dec 23, 202473.9774.3573.5174.3573.715,162
Dec 20, 202473.4773.8572.9673.2372.60879
Dec 19, 202476.2676.2672.9372.9372.311,503
Dec 18, 202474.8876.7774.4576.7776.114,845
Dec 17, 202475.0375.8073.7773.7873.15867
Dec 16, 202473.0375.0073.0375.0074.36730
Dec 13, 202473.0174.3473.0173.5072.8714,533
Dec 12, 202472.1573.5571.8071.8071.191,498
Dec 11, 202474.3474.7572.7873.0072.373,700
Dec 10, 202475.1575.1572.7072.7072.081,588
Dec 9, 202476.0676.0673.6574.4073.763,417
Dec 6, 202475.7076.3075.2576.0575.409,532
Dec 5, 202475.5175.6974.4075.6975.0428,468
Dec 4, 202475.5075.5774.9475.1874.5411,318
Dec 3, 202477.9378.0375.7076.3075.6548,645
Dec 2, 202476.5979.0076.5979.0078.32120,593
Nov 29, 202477.0078.2175.8375.8375.182,071
Nov 28, 202475.8077.0075.8077.0076.34370
Nov 27, 202474.6075.9074.2875.8275.172,212
Nov 26, 202473.9974.5173.3774.4973.85962
Nov 25, 202473.3674.0073.1573.7173.084,125
Nov 22, 202472.2173.8371.8373.3672.7320,361
Nov 21, 202471.0572.0070.7071.5070.894,994
Nov 19, 202470.4070.6270.0070.2169.61664
Nov 18, 202469.9870.3069.5070.0069.4017,980
Nov 14, 202469.2069.4568.7669.0268.432,290
Nov 13, 202468.1669.0967.8669.0968.50799
Nov 12, 202468.4668.8568.3368.4367.84524
Nov 11, 202468.9569.6567.7867.7867.20764
Nov 8, 202466.7768.7266.7768.2167.633,724
Nov 7, 202466.2366.7564.8366.7566.1826,923
Nov 6, 202468.4668.5565.0466.2365.665,029
Nov 5, 202467.9668.5067.5167.5166.93704
Nov 4, 202469.4869.4867.6568.6968.104,460
Nov 1, 202468.6169.3168.3669.3168.726,249
Oct 31, 202468.3168.8268.1468.6168.029,061
Oct 30, 202469.0069.1868.2568.5267.932,249
Oct 29, 202469.2069.2068.1968.8868.29519
Oct 28, 202468.5269.0968.5069.0968.5049,988
Oct 25, 202469.1969.1968.3968.9968.4041,451
Oct 24, 202469.5169.5168.6869.1968.60261
Oct 23, 202469.3469.5568.7068.8268.23896
Oct 22, 202468.9569.5168.8269.3768.78267
Oct 21, 202468.3870.2368.3869.0368.44525
Oct 18, 202469.0169.9368.0069.7869.182,156
Oct 17, 202469.4570.2369.1969.8469.24182
Oct 16, 202470.5070.7069.3869.3868.798,165
Oct 15, 202468.8770.5568.8770.2769.672,664
Oct 14, 202468.8368.9568.3668.8868.29407
Oct 11, 202467.7068.9567.7068.8368.247,459
Oct 10, 202467.6067.6567.1567.3766.79412
Oct 9, 202466.6067.6066.6067.6067.02826
Oct 8, 202466.1266.4565.9166.4565.88124,624
Oct 7, 202465.9466.0865.4665.6665.101,395
Oct 4, 202467.1467.1465.6265.9465.3850,177
Oct 3, 202467.0567.2566.5566.6466.0730,559
Oct 2, 202467.0267.0566.4966.9966.421,095
Oct 1, 202467.5967.9567.0867.3066.72105,200
Sep 30, 202466.7967.8066.7967.5967.013,140
Sep 27, 202467.3667.7367.2467.4166.83143
Sep 26, 202467.1067.7666.5167.1166.541,448
Sep 25, 202468.1568.3567.5067.5066.92850
Sep 24, 202467.4368.0467.3267.5566.97227,196
Sep 23, 202468.8569.3668.5168.8168.221,437
Sep 20, 202466.5168.4566.5168.4567.861,612
Sep 19, 202467.1167.1166.0066.5065.938,958
Sep 18, 202468.9468.9467.0367.6767.0912,014
Sep 17, 202469.5369.6268.7268.9668.37695
Sep 16, 202469.2569.7568.8969.7269.12376
Sep 13, 202469.8069.8069.0069.4068.817,812
Sep 12, 202470.3570.5869.4269.8069.201,894
Sep 11, 202471.6071.6070.0770.8970.281,015
Sep 10, 202470.2771.7070.2771.7071.092,069
Sep 9, 202470.3670.7570.0070.2069.60376
Sep 6, 202469.5270.5669.5170.0069.40777
Sep 5, 202470.8570.8569.6869.6869.0827,992
Sep 4, 202470.5070.8070.1770.7870.1784,587
Sep 3, 202468.0070.4868.0070.1669.56180,397
Sep 2, 202468.4569.3066.4266.4265.85799
Aug 30, 202468.5269.3068.2568.4567.86118,004
Aug 29, 202467.6068.7567.6068.5267.933,183
Aug 28, 202467.2067.5666.8267.1766.595,236
Aug 27, 202466.7267.0866.5166.7966.22881
Aug 26, 202466.5767.0066.3566.5565.987,255
Aug 23, 202467.7367.7366.0666.2965.72502
Aug 22, 202467.1568.0467.1568.0467.4619,652
Aug 21, 202466.5067.0766.3566.5265.953,265
Aug 20, 202465.1066.8065.1066.5065.9332,648
Aug 19, 202465.9565.9564.7965.0764.5126,777
Aug 16, 202465.5265.9065.1365.7265.16722
Aug 15, 202465.0266.3565.0265.9065.3450,921
Aug 14, 202465.0366.3064.9865.8065.24916
Aug 13, 202466.2866.2865.0465.1364.57437
Aug 12, 202467.8567.8565.4365.6265.061,390
Aug 9, 202467.5867.8567.0267.8567.278,708
Aug 8, 202468.5068.9667.9368.1167.531,013
Aug 7, 202468.6768.8767.4968.5867.991,122
Aug 6, 202468.3968.8567.9668.0067.4212,360
Aug 5, 202469.2970.3768.2468.5767.982,012
Aug 2, 202468.8169.4967.9369.2968.702,767
Aug 1, 202465.5068.8964.9168.8968.301,885
Jul 31, 202465.0565.7564.4265.2264.661,769
Jul 30, 202464.5765.0463.9665.0464.4810,422
Jul 29, 202468.5468.6567.8168.4967.901,876
Jul 26, 202467.6968.4567.6468.3367.74682
Jul 25, 202468.1568.8067.5467.6667.08704
Jul 24, 202466.5268.1466.5068.1467.5610,251
Jul 23, 202467.1567.3666.5366.5766.00703
Jul 22, 202467.3667.3666.4867.1566.571,247
Jul 19, 202467.5567.5566.5267.3666.781,008
Jul 18, 2024 0.274905 Dividend
Jul 18, 202466.1467.7566.1467.5566.9771,076
Jul 17, 202464.6367.0064.6366.0065.1675,251
Jul 16, 202464.4064.8763.7064.6363.811,634
Jul 15, 202464.9564.9564.3664.3663.5413,100
Jul 12, 202464.5765.2164.5764.9464.12317
Jul 11, 202464.6064.6564.0864.1063.292,030
Jul 10, 202464.0664.5264.0164.5163.691,333
Jul 9, 202465.5065.5063.9464.0663.252,442
Jul 8, 202464.6265.5064.6265.5064.678,255
Jul 5, 202464.0064.7564.0064.6263.802,933
Jul 4, 202465.1665.1661.6362.4161.62902
Jul 3, 202465.7265.9764.9065.1564.321,701
Jul 2, 202465.6266.6465.4966.3465.501,068
Jul 1, 202466.2266.2265.2865.8465.002,227
Jun 28, 202465.3866.5065.3865.9065.06129,080
Jun 27, 202465.9466.3265.1665.3864.55487
Jun 26, 202465.2766.1665.2765.3264.49687
Jun 25, 202465.2365.5564.6764.8964.071,955
Jun 24, 202465.4565.4564.6564.9164.091,246
Jun 21, 202465.0365.5965.0365.4564.62378
Jun 20, 202465.4465.5664.9265.4064.57893
Jun 19, 202465.3966.1065.0066.1065.26453
Jun 18, 202465.2465.3964.6865.3964.56301
Jun 17, 202464.0865.2764.0865.1064.272,558
Jun 14, 202463.9464.1963.6263.6262.8118,251
Jun 13, 202463.7164.0663.6863.9463.13837
Jun 12, 202464.1464.4563.1663.7162.90486
Jun 11, 202463.8964.1463.5464.1463.33673
Jun 10, 202463.8064.3763.6164.0063.192,764
Jun 7, 202463.5563.7563.2663.6062.7927,470
Jun 6, 202462.2263.5062.2263.5062.695,111
Jun 5, 202463.1863.1861.5161.5160.731,271
Jun 4, 202461.5163.0761.5163.0062.201,115
Jun 3, 202461.7062.4061.5061.5260.745,421
May 31, 202460.4061.7060.4061.7060.92307
May 29, 202459.9660.4259.9660.1159.35163
May 28, 202460.0960.5059.9359.9659.2010,581
May 27, 202461.3561.3560.6261.3260.54306
May 24, 202461.0261.3260.8561.0960.314,677
May 23, 202461.9961.9961.0961.0960.3153,205
May 22, 202460.5361.9960.5361.8961.10630
May 21, 202460.8161.5760.8161.5760.79201
May 20, 202461.5661.5660.6760.6759.902,004
May 17, 202461.5061.5060.9861.1060.32151
May 16, 202460.7261.7060.7261.7060.921,319
May 15, 202461.0061.2060.8261.0960.31595
May 14, 202460.7160.9160.3760.9160.14962
May 13, 202461.5061.5061.0061.0060.23331
May 10, 202461.1461.6060.7661.6060.82547
May 9, 202460.4861.3260.4861.1460.361,169
May 8, 202460.1560.5560.1160.1159.35126
May 7, 202459.0460.0059.0459.9559.19321
May 6, 202459.6559.9159.2559.6458.88310
May 3, 202459.5259.5558.9059.5258.76638
May 2, 202460.4460.4459.6859.8859.12393
Apr 30, 202459.3060.4559.3060.4559.68479
Apr 29, 202458.7659.1858.6659.1858.4315,214
Apr 26, 202459.9659.9658.8058.9058.15967
Apr 25, 202459.6560.6259.6559.8759.111,959
Apr 24, 202457.9159.8057.0559.6558.891,086
Apr 23, 202459.4659.9059.0159.1058.3542
Apr 22, 202458.7059.6558.6559.4658.711,110
Apr 19, 202458.2058.6557.6158.6557.91299
Apr 18, 2024 0.257986 Dividend
Apr 18, 202458.9059.0058.6659.0058.251,185
Apr 17, 202458.6859.1458.1759.1458.13755