The Progressive Corporation (BVMF:P1GR34)
Brazil · Delayed Price · Currency is BRL 545.00
+4.32 (0.80%)
Last updated: Feb 27, 2026, 1:50 PM GMT-3
BVMF:P1GR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 546.00 | 546.34 | 545.00 | 546.34 | 546.34 | 1.05% | 7 |
| Feb 26, 2026 | 525.00 | 540.68 | 525.00 | 540.68 | 540.68 | 3.35% | 6 |
| Feb 25, 2026 | 531.00 | 531.00 | 521.76 | 523.13 | 523.13 | -1.10% | 19 |
| Feb 24, 2026 | 528.00 | 529.20 | 528.00 | 528.94 | 528.94 | 1.10% | 7 |
| Feb 23, 2026 | 527.00 | 527.00 | 523.16 | 523.16 | 523.16 | 0.01% | 3 |
| Feb 20, 2026 | 519.93 | 523.11 | 519.93 | 523.11 | 523.11 | -0.37% | 8 |
| Feb 19, 2026 | 525.76 | 527.70 | 525.07 | 525.07 | 525.07 | -1.58% | 17 |
| Feb 18, 2026 | 528.00 | 535.09 | 528.00 | 533.52 | 533.52 | 0.40% | 21 |
| Feb 13, 2026 | 534.00 | 534.00 | 531.38 | 531.38 | 531.38 | -1.52% | 27 |
| Feb 12, 2026 | 536.00 | 539.59 | 534.45 | 539.59 | 539.59 | -0.20% | 23 |
| Feb 11, 2026 | 528.50 | 540.65 | 528.50 | 540.65 | 540.65 | 3.57% | 8 |
| Feb 10, 2026 | 519.48 | 522.00 | 518.94 | 522.00 | 522.00 | 0.30% | 5 |
| Feb 9, 2026 | 531.26 | 531.26 | 518.87 | 520.46 | 520.46 | -1.33% | 69 |
| Feb 6, 2026 | 542.50 | 542.50 | 527.45 | 527.45 | 527.45 | -3.58% | 5 |
| Feb 5, 2026 | 542.00 | 550.50 | 542.00 | 547.02 | 547.02 | 1.58% | 8 |
| Feb 4, 2026 | 521.57 | 541.68 | 520.46 | 538.52 | 538.52 | 1.81% | 36 |
| Feb 3, 2026 | 526.72 | 536.00 | 524.66 | 528.94 | 528.94 | -1.59% | 1,338 |
| Feb 2, 2026 | 542.85 | 545.61 | 537.47 | 537.47 | 537.47 | -1.55% | 39 |
| Jan 30, 2026 | 543.25 | 547.60 | 542.70 | 545.95 | 545.95 | 2.33% | 51 |
| Jan 29, 2026 | 555.00 | 555.00 | 533.52 | 533.52 | 533.52 | -3.66% | 20 |
| Jan 28, 2026 | 538.38 | 558.02 | 535.20 | 553.80 | 553.80 | 1.91% | 276 |
| Jan 27, 2026 | 551.52 | 551.52 | 542.30 | 543.40 | 543.40 | -0.49% | 69 |
| Jan 26, 2026 | 547.00 | 547.00 | 546.05 | 546.05 | 546.05 | -0.08% | 3 |
| Jan 23, 2026 | 546.00 | 546.50 | 543.00 | 546.50 | 546.50 | 0.05% | 10 |
| Jan 22, 2026 | 544.16 | 546.25 | 541.75 | 546.25 | 546.25 | 1.35% | 6 |
| Jan 21, 2026 | 549.00 | 549.00 | 538.00 | 539.00 | 539.00 | -1.47% | 15 |
| Jan 20, 2026 | 540.51 | 547.17 | 538.38 | 547.02 | 547.02 | 1.49% | 151 |
| Jan 19, 2026 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | -0.09% | 1 |
| Jan 16, 2026 | 547.00 | 547.00 | 539.50 | 539.50 | 539.50 | -1.01% | 16 |
| 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 |