The Progressive Corporation (BVMF:P1GR34)
Brazil · Delayed Price · Currency is BRL 503.92
-1.48 (-0.29%)
Last updated: Apr 9, 2026, 4:13 PM GMT-3
BVMF:P1GR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 505.00 | 505.57 | 505.00 | 505.40 | 505.40 | -0.70% | 33 |
| Apr 7, 2026 | 508.98 | 508.98 | 508.98 | 508.98 | 508.98 | 0.89% | 5 |
| Apr 6, 2026 | 503.46 | 504.50 | 503.46 | 504.50 | 504.50 | 2.85% | 8 |
| Apr 1, 2026 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | -4.20% | 1 |
| Mar 31, 2026 | 511.98 | 511.98 | 511.98 | 511.98 | 511.80 | -1.73% | 2 |
| Mar 27, 2026 | 528.41 | 528.41 | 520.99 | 520.99 | 520.81 | -2.19% | 77 |
| Mar 26, 2026 | 534.00 | 538.00 | 532.65 | 532.65 | 532.47 | 0.96% | 61 |
| Mar 25, 2026 | 536.46 | 536.46 | 527.58 | 527.58 | 527.40 | -2.79% | 17 |
| Mar 24, 2026 | 538.92 | 546.50 | 538.92 | 542.70 | 542.51 | 0.28% | 14 |
| Mar 23, 2026 | 552.00 | 552.00 | 541.19 | 541.19 | 541.00 | -0.72% | 17 |
| Mar 20, 2026 | 539.39 | 548.33 | 539.39 | 545.13 | 544.94 | 3.29% | 45 |
| Mar 19, 2026 | 527.77 | 527.77 | 527.77 | 527.77 | 527.59 | -0.02% | 1 |
| Mar 18, 2026 | 527.89 | 527.89 | 527.89 | 527.89 | 527.71 | -1.01% | 2 |
| Mar 17, 2026 | 533.26 | 533.26 | 533.26 | 533.26 | 533.08 | -0.64% | 1 |
| Mar 16, 2026 | 541.48 | 541.48 | 536.72 | 536.72 | 536.54 | -1.98% | 2 |
| Mar 13, 2026 | 547.54 | 547.54 | 547.54 | 547.54 | 547.35 | 5.34% | 1 |
| Mar 11, 2026 | 530.30 | 530.30 | 519.76 | 519.76 | 519.58 | -3.16% | 14 |
| Mar 10, 2026 | 532.00 | 536.73 | 532.00 | 536.73 | 536.55 | 0.40% | 21 |
| Mar 9, 2026 | 538.50 | 539.15 | 532.95 | 534.60 | 534.42 | -3.28% | 120 |
| Mar 6, 2026 | 564.00 | 564.00 | 548.80 | 552.74 | 552.55 | -0.51% | 23 |
| Mar 5, 2026 | 555.51 | 555.57 | 550.00 | 555.57 | 555.38 | 1.44% | 46 |
| Mar 4, 2026 | 547.68 | 547.68 | 547.68 | 547.68 | 547.49 | -2.66% | 1 |
| Mar 3, 2026 | 559.00 | 562.65 | 554.97 | 562.65 | 562.46 | 1.41% | 54 |
| Mar 2, 2026 | 551.56 | 554.83 | 550.56 | 554.83 | 554.64 | 1.55% | 37 |
| Feb 27, 2026 | 546.00 | 546.34 | 545.00 | 546.34 | 546.15 | 1.05% | 7 |
| Feb 26, 2026 | 525.00 | 540.68 | 525.00 | 540.68 | 540.49 | 3.35% | 6 |
| Feb 25, 2026 | 531.00 | 531.00 | 521.76 | 523.13 | 522.95 | -1.10% | 19 |
| Feb 24, 2026 | 528.00 | 529.20 | 528.00 | 528.94 | 528.76 | 1.10% | 7 |
| Feb 23, 2026 | 527.00 | 527.00 | 523.16 | 523.16 | 522.98 | 0.01% | 3 |
| Feb 20, 2026 | 519.93 | 523.11 | 519.93 | 523.11 | 522.93 | -0.37% | 8 |
| Feb 19, 2026 | 525.76 | 527.70 | 525.07 | 525.07 | 524.89 | -1.58% | 17 |
| Feb 18, 2026 | 528.00 | 535.09 | 528.00 | 533.52 | 533.34 | 0.40% | 21 |
| Feb 13, 2026 | 534.00 | 534.00 | 531.38 | 531.38 | 531.20 | -1.52% | 27 |
| Feb 12, 2026 | 536.00 | 539.59 | 534.45 | 539.59 | 539.40 | -0.20% | 23 |
| Feb 11, 2026 | 528.50 | 540.65 | 528.50 | 540.65 | 540.46 | 3.57% | 8 |
| Feb 10, 2026 | 519.48 | 522.00 | 518.94 | 522.00 | 521.82 | 0.30% | 5 |
| Feb 9, 2026 | 531.26 | 531.26 | 518.87 | 520.46 | 520.28 | -1.33% | 69 |
| Feb 6, 2026 | 542.50 | 542.50 | 527.45 | 527.45 | 527.27 | -3.58% | 5 |
| Feb 5, 2026 | 542.00 | 550.50 | 542.00 | 547.02 | 546.83 | 1.58% | 8 |
| Feb 4, 2026 | 521.57 | 541.68 | 520.46 | 538.52 | 538.33 | 1.81% | 36 |
| Feb 3, 2026 | 526.72 | 536.00 | 524.66 | 528.94 | 528.76 | -1.59% | 1,338 |
| Feb 2, 2026 | 542.85 | 545.61 | 537.47 | 537.47 | 537.28 | -1.55% | 39 |
| Jan 30, 2026 | 543.25 | 547.60 | 542.70 | 545.95 | 545.76 | 2.33% | 51 |
| Jan 29, 2026 | 555.00 | 555.00 | 533.52 | 533.52 | 533.34 | -3.66% | 20 |
| Jan 28, 2026 | 538.38 | 558.02 | 535.20 | 553.80 | 553.61 | 1.91% | 276 |
| Jan 27, 2026 | 551.52 | 551.52 | 542.30 | 543.40 | 543.21 | -0.49% | 69 |
| Jan 26, 2026 | 547.00 | 547.00 | 546.05 | 546.05 | 545.86 | -0.08% | 3 |
| Jan 23, 2026 | 546.00 | 546.50 | 543.00 | 546.50 | 546.31 | 0.05% | 10 |
| Jan 22, 2026 | 544.16 | 546.25 | 541.75 | 546.25 | 546.06 | 1.35% | 6 |
| Jan 21, 2026 | 549.00 | 549.00 | 538.00 | 539.00 | 538.81 | -1.47% | 15 |