The Progressive Corporation (BVMF:P1GR34)
Brazil · Delayed Price · Currency is BRL 547.00
+2.00 (0.37%)
Last updated: Jan 16, 2026, 10:31 AM GMT-3
BVMF:P1GR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 558.70 | 558.70 | 545.00 | 545.00 | 545.00 | -1.50% | 68 |
| Jan 14, 2026 | 553.58 | 560.05 | 549.02 | 553.31 | 553.31 | -1.10% | 217 |
| Jan 13, 2026 | 559.48 | 559.48 | 559.48 | 559.48 | 559.48 | -3.54% | 5 |
| Jan 12, 2026 | 577.74 | 582.50 | 577.74 | 580.00 | 580.00 | 0.04% | 9 |
| Jan 9, 2026 | 579.78 | 579.78 | 579.78 | 579.78 | 579.78 | 1.01% | 3 |
| Jan 8, 2026 | 577.52 | 577.52 | 574.01 | 574.01 | 574.01 | 0.72% | 29 |
| Jan 7, 2026 | 575.70 | 575.70 | 569.90 | 569.90 | 569.90 | -0.45% | 13 |
| Jan 6, 2026 | 575.12 | 575.12 | 571.00 | 572.49 | 572.49 | -0.50% | 23 |
| Jan 5, 2026 | 570.00 | 579.00 | 570.00 | 575.39 | 575.39 | -0.39% | 17 |
| Jan 2, 2026 | 600.00 | 600.00 | 575.79 | 577.66 | 577.66 | -4.20% | 133 |
| Dec 30, 2025 | 593.30 | 603.00 | 593.30 | 603.00 | 603.00 | -2.74% | 144 |
| Dec 29, 2025 | 633.00 | 633.00 | 620.00 | 620.00 | 595.05 | -1.51% | 19 |
| Dec 26, 2025 | 629.50 | 629.50 | 629.50 | 629.50 | 604.16 | 0.03% | 3 |
| Dec 23, 2025 | 640.99 | 640.99 | 629.30 | 629.30 | 603.97 | -1.06% | 100 |
| Dec 22, 2025 | 619.76 | 636.07 | 619.76 | 636.07 | 610.47 | 2.33% | 71 |
| Dec 19, 2025 | 623.72 | 624.96 | 621.60 | 621.60 | 596.58 | 0.37% | 15 |
| Dec 18, 2025 | 620.12 | 620.12 | 619.02 | 619.33 | 594.40 | -0.69% | 12 |
| Dec 17, 2025 | 611.00 | 625.94 | 611.00 | 623.65 | 598.55 | -1.47% | 51 |
| Dec 16, 2025 | 643.00 | 645.48 | 629.81 | 632.96 | 607.49 | -0.65% | 72 |
| Dec 15, 2025 | 638.43 | 639.34 | 637.07 | 637.07 | 611.43 | 0.41% | 9 |
| Dec 12, 2025 | 620.00 | 634.62 | 620.00 | 634.46 | 608.93 | 2.00% | 21 |
| Dec 11, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 596.97 | 1.94% | 4 |
| Dec 10, 2025 | 611.38 | 611.61 | 610.09 | 610.15 | 585.59 | -0.86% | 28 |
| Dec 9, 2025 | 613.07 | 615.43 | 613.07 | 615.43 | 590.66 | 1.85% | 5 |
| Dec 8, 2025 | 604.28 | 604.28 | 604.28 | 604.28 | 579.96 | -0.65% | 2 |
| Dec 5, 2025 | 604.38 | 608.24 | 599.28 | 608.24 | 583.76 | 0.86% | 11 |
| Dec 4, 2025 | 604.20 | 606.80 | 603.06 | 603.06 | 578.79 | 0.39% | 45 |
| Dec 3, 2025 | 601.28 | 601.28 | 600.73 | 600.73 | 576.55 | -1.02% | 11 |
| Dec 2, 2025 | 609.39 | 609.39 | 606.95 | 606.95 | 582.52 | -0.90% | 31 |
| Dec 1, 2025 | 618.55 | 618.55 | 612.45 | 612.45 | 587.80 | 0.30% | 15 |
| Nov 28, 2025 | 611.85 | 613.06 | 610.14 | 610.61 | 586.04 | -0.40% | 175 |
| Nov 26, 2025 | 608.16 | 613.04 | 608.16 | 613.04 | 588.37 | 0.90% | 17 |
| Nov 25, 2025 | 607.56 | 607.56 | 607.56 | 607.56 | 583.11 | -0.30% | 1 |
| Nov 24, 2025 | 608.87 | 609.40 | 608.87 | 609.40 | 584.87 | -1.33% | 14 |
| Nov 21, 2025 | 613.20 | 617.63 | 612.60 | 617.63 | 592.77 | 3.97% | 24 |
| Nov 19, 2025 | 606.59 | 610.00 | 594.07 | 594.07 | 570.16 | -1.09% | 4 |
| Nov 18, 2025 | 601.20 | 606.22 | 599.41 | 600.60 | 576.43 | 0.70% | 11 |
| Nov 17, 2025 | 596.14 | 596.40 | 596.14 | 596.40 | 572.40 | -0.33% | 4 |
| Nov 14, 2025 | 591.78 | 599.72 | 591.77 | 598.35 | 574.27 | 1.28% | 18 |
| Nov 13, 2025 | 589.13 | 593.74 | 589.13 | 590.81 | 567.03 | 0.86% | 96 |
| Nov 12, 2025 | 575.83 | 588.07 | 575.83 | 585.77 | 562.19 | 1.18% | 23 |
| Nov 11, 2025 | 578.91 | 578.91 | 578.91 | 578.91 | 555.61 | 0.45% | 6 |
| Nov 10, 2025 | 576.31 | 576.31 | 576.31 | 576.31 | 553.12 | -0.12% | 1 |
| Nov 7, 2025 | 570.46 | 579.69 | 570.46 | 577.00 | 553.78 | 3.14% | 125 |
| Nov 6, 2025 | 560.00 | 560.20 | 557.76 | 559.44 | 536.92 | -0.86% | 21 |
| Nov 5, 2025 | 561.41 | 564.95 | 560.89 | 564.30 | 541.59 | -0.19% | 15 |
| Nov 4, 2025 | 552.42 | 565.40 | 552.42 | 565.40 | 542.64 | 5.22% | 238 |
| Nov 3, 2025 | 551.65 | 551.65 | 537.35 | 537.35 | 515.72 | -3.18% | 13 |
| Oct 31, 2025 | 556.08 | 556.08 | 553.28 | 555.00 | 532.66 | -0.19% | 72 |
| Oct 30, 2025 | 556.65 | 561.66 | 556.08 | 556.08 | 533.70 | 0.26% | 32 |