The Progressive Corporation (BVMF:P1GR34)
Brazil · Delayed Price · Currency is BRL 601.28
-5.67 (-0.93%)
At close: Dec 3, 2025
BVMF:P1GR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 601.28 | 601.28 | 600.73 | 600.73 | 600.73 | -1.02% | 11 |
| Dec 2, 2025 | 609.39 | 609.39 | 606.95 | 606.95 | 606.95 | -0.90% | 31 |
| Dec 1, 2025 | 618.55 | 618.55 | 612.45 | 612.45 | 612.45 | 0.30% | 15 |
| Nov 28, 2025 | 611.85 | 613.06 | 610.14 | 610.61 | 610.61 | -0.40% | 175 |
| Nov 26, 2025 | 608.16 | 613.04 | 608.16 | 613.04 | 613.04 | 0.90% | 17 |
| Nov 25, 2025 | 607.56 | 607.56 | 607.56 | 607.56 | 607.56 | -0.30% | 1 |
| Nov 24, 2025 | 608.87 | 609.40 | 608.87 | 609.40 | 609.40 | -1.33% | 14 |
| Nov 21, 2025 | 613.20 | 617.63 | 612.60 | 617.63 | 617.63 | 3.97% | 24 |
| Nov 19, 2025 | 606.59 | 610.00 | 594.07 | 594.07 | 594.07 | -1.09% | 4 |
| Nov 18, 2025 | 601.20 | 606.22 | 599.41 | 600.60 | 600.60 | 0.70% | 11 |
| Nov 17, 2025 | 596.14 | 596.40 | 596.14 | 596.40 | 596.40 | -0.33% | 4 |
| Nov 14, 2025 | 591.78 | 599.72 | 591.77 | 598.35 | 598.35 | 1.28% | 18 |
| Nov 13, 2025 | 589.13 | 593.74 | 589.13 | 590.81 | 590.81 | 0.86% | 96 |
| Nov 12, 2025 | 575.83 | 588.07 | 575.83 | 585.77 | 585.77 | 1.18% | 23 |
| Nov 11, 2025 | 578.91 | 578.91 | 578.91 | 578.91 | 578.91 | 0.45% | 6 |
| Nov 10, 2025 | 576.31 | 576.31 | 576.31 | 576.31 | 576.31 | -0.12% | 1 |
| Nov 7, 2025 | 570.46 | 579.69 | 570.46 | 577.00 | 577.00 | 3.14% | 125 |
| Nov 6, 2025 | 560.00 | 560.20 | 557.76 | 559.44 | 559.44 | -0.86% | 21 |
| Nov 5, 2025 | 561.41 | 564.95 | 560.89 | 564.30 | 564.30 | -0.19% | 15 |
| Nov 4, 2025 | 552.42 | 565.40 | 552.42 | 565.40 | 565.40 | 5.22% | 238 |
| Nov 3, 2025 | 551.65 | 551.65 | 537.35 | 537.35 | 537.35 | -3.18% | 13 |
| Oct 31, 2025 | 556.08 | 556.08 | 553.28 | 555.00 | 555.00 | -0.19% | 72 |
| Oct 30, 2025 | 556.65 | 561.66 | 556.08 | 556.08 | 556.08 | 0.26% | 32 |
| Oct 29, 2025 | 566.54 | 566.54 | 551.04 | 554.63 | 554.63 | -2.54% | 248 |
| Oct 28, 2025 | 571.30 | 578.10 | 569.08 | 569.08 | 569.08 | -1.92% | 43 |
| Oct 27, 2025 | 584.95 | 584.95 | 580.21 | 580.21 | 580.21 | -1.59% | 55 |
| Oct 24, 2025 | 589.42 | 590.60 | 584.95 | 589.58 | 589.58 | -0.85% | 113 |
| Oct 23, 2025 | 597.00 | 597.00 | 594.61 | 594.61 | 594.61 | -0.45% | 52 |
| Oct 22, 2025 | 597.28 | 597.28 | 597.28 | 597.28 | 597.28 | 0.24% | 1 |
| Oct 21, 2025 | 570.01 | 598.29 | 570.01 | 595.84 | 595.84 | 0.89% | 19 |
| Oct 20, 2025 | 588.00 | 591.80 | 588.00 | 590.58 | 590.58 | -3.15% | 16 |
| Oct 17, 2025 | 605.41 | 610.87 | 605.41 | 609.80 | 609.80 | 1.50% | 45 |
| Oct 16, 2025 | 622.32 | 622.32 | 600.78 | 600.78 | 600.78 | -2.49% | 58 |
| Oct 15, 2025 | 652.77 | 652.77 | 603.90 | 616.15 | 616.15 | -6.01% | 18 |
| Oct 14, 2025 | 650.44 | 657.16 | 650.44 | 655.54 | 655.54 | 1.87% | 36 |
| Oct 13, 2025 | 643.06 | 644.16 | 639.64 | 643.50 | 643.50 | -2.99% | 37 |
| Oct 10, 2025 | 656.40 | 663.35 | 656.00 | 663.35 | 663.35 | 2.12% | 18 |
| Oct 9, 2025 | 668.00 | 668.00 | 649.44 | 649.58 | 649.58 | -0.40% | 27 |
| Oct 8, 2025 | 655.75 | 655.75 | 652.20 | 652.20 | 652.20 | 0.60% | 13 |
| Oct 7, 2025 | 643.84 | 650.88 | 643.84 | 648.32 | 648.32 | 2.02% | 41 |
| Oct 6, 2025 | 666.10 | 666.10 | 635.46 | 635.46 | 635.46 | -3.65% | 647 |
| Oct 3, 2025 | 650.52 | 660.70 | 650.52 | 659.50 | 659.50 | 1.83% | 6 |
| Oct 2, 2025 | 654.00 | 655.25 | 647.63 | 647.63 | 647.63 | -4.05% | 34 |
| Oct 1, 2025 | 689.99 | 689.99 | 654.26 | 674.99 | 674.99 | 2.63% | 54 |
| Sep 30, 2025 | 652.05 | 658.01 | 652.05 | 657.72 | 657.53 | 1.36% | 33 |
| Sep 29, 2025 | 644.15 | 648.90 | 644.15 | 648.90 | 648.72 | 0.13% | 91 |
| Sep 26, 2025 | 652.08 | 652.08 | 648.05 | 648.05 | 647.87 | 0.45% | 20 |
| Sep 25, 2025 | 645.12 | 645.12 | 645.12 | 645.12 | 644.94 | 1.09% | 20 |
| Sep 24, 2025 | 630.63 | 638.82 | 630.63 | 638.19 | 638.01 | 1.65% | 13 |
| Sep 23, 2025 | 635.15 | 635.15 | 627.84 | 627.84 | 627.66 | -3.06% | 31 |