The Progressive Corporation (BVMF:P1GR34)
Brazil · Delayed Price · Currency is BRL 531.85
-4.79 (-0.89%)
At close: Jul 20, 2026
BVMF:P1GR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 531.80 | 531.85 | 531.80 | 531.85 | 531.85 | -0.89% | 29 |
| Jul 17, 2026 | 536.64 | 536.64 | 536.64 | 536.64 | 536.64 | 2.89% | 30 |
| Jul 16, 2026 | 519.10 | 521.56 | 519.10 | 521.56 | 521.56 | 0.14% | 31 |
| Jul 15, 2026 | 522.72 | 522.72 | 519.68 | 520.85 | 520.85 | -10.98% | 92 |
| Jul 10, 2026 | 585.08 | 585.08 | 585.08 | 585.08 | 585.08 | -2.79% | 2 |
| Jul 9, 2026 | 601.90 | 601.90 | 601.90 | 601.90 | 601.90 | -1.36% | 1 |
| Jul 7, 2026 | 610.20 | 610.20 | 610.20 | 610.20 | 610.20 | 2.87% | 2 |
| Jul 6, 2026 | 590.00 | 594.00 | 590.00 | 593.16 | 593.16 | 3.73% | 8 |
| Jun 30, 2026 | 571.98 | 571.98 | 571.98 | 571.98 | 571.81 | - | 1 |
| Jun 29, 2026 | 571.98 | 571.98 | 571.98 | 571.98 | 571.81 | -0.04% | 1 |
| Jun 25, 2026 | 572.20 | 572.20 | 572.20 | 572.20 | 572.03 | 1.32% | 45 |
| Jun 24, 2026 | 564.47 | 565.04 | 562.00 | 564.74 | 564.58 | 5.59% | 126 |
| Jun 22, 2026 | 522.58 | 534.85 | 522.58 | 534.85 | 534.70 | 2.52% | 119 |
| Jun 19, 2026 | 521.72 | 521.72 | 521.72 | 521.72 | 521.57 | -0.27% | 3 |
| Jun 17, 2026 | 523.12 | 523.12 | 523.12 | 523.12 | 522.97 | 0.96% | 1 |
| Jun 16, 2026 | 516.00 | 523.34 | 516.00 | 518.17 | 518.02 | 0.76% | 155 |
| Jun 9, 2026 | 518.19 | 518.19 | 514.28 | 514.28 | 514.13 | 6.40% | 24 |
| Jun 1, 2026 | 482.88 | 483.87 | 482.88 | 483.36 | 483.22 | -0.21% | 5 |
| May 29, 2026 | 484.91 | 484.91 | 484.38 | 484.38 | 484.24 | -1.05% | 13 |
| May 28, 2026 | 495.53 | 496.02 | 488.51 | 489.50 | 489.36 | -1.81% | 141 |
| May 26, 2026 | 495.50 | 498.50 | 495.50 | 498.50 | 498.36 | 0.12% | 9 |
| May 21, 2026 | 501.86 | 506.06 | 497.86 | 497.88 | 497.74 | -1.41% | 8 |
| May 18, 2026 | 507.96 | 507.96 | 504.99 | 504.99 | 504.84 | -0.43% | 214 |
| May 15, 2026 | 507.15 | 507.15 | 507.15 | 507.15 | 507.00 | 6.99% | 211 |
| May 8, 2026 | 474.03 | 474.03 | 474.03 | 474.03 | 473.89 | -0.79% | 1 |
| May 7, 2026 | 478.50 | 478.50 | 477.80 | 477.80 | 477.66 | -1.08% | 39 |
| May 5, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 482.86 | -5.10% | 7 |
| Apr 28, 2026 | 508.98 | 508.98 | 508.98 | 508.98 | 508.83 | 0.79% | 6 |
| Apr 27, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 504.85 | -1.85% | 3 |
| Apr 22, 2026 | 514.50 | 514.50 | 514.50 | 514.50 | 514.35 | 0.72% | 4 |
| Apr 17, 2026 | 510.81 | 510.81 | 510.81 | 510.81 | 510.66 | 0.39% | 8 |
| Apr 16, 2026 | 510.72 | 510.72 | 508.83 | 508.83 | 508.68 | 4.80% | 2 |
| Apr 10, 2026 | 485.52 | 485.52 | 485.52 | 485.52 | 485.38 | -3.65% | 1,049 |
| Apr 9, 2026 | 503.92 | 503.92 | 503.92 | 503.92 | 503.77 | -0.29% | 1 |
| Apr 8, 2026 | 505.00 | 505.57 | 505.00 | 505.40 | 505.25 | -0.70% | 33 |
| Apr 7, 2026 | 508.98 | 508.98 | 508.98 | 508.98 | 508.83 | 0.89% | 5 |
| Apr 6, 2026 | 503.46 | 504.50 | 503.46 | 504.50 | 504.35 | 2.85% | 8 |
| Apr 1, 2026 | 490.50 | 490.50 | 490.50 | 490.50 | 490.36 | -4.16% | 1 |
| Mar 31, 2026 | 511.98 | 511.98 | 511.98 | 511.98 | 511.66 | -1.73% | 2 |
| Mar 27, 2026 | 528.41 | 528.41 | 520.99 | 520.99 | 520.67 | -2.19% | 77 |
| Mar 26, 2026 | 534.00 | 538.00 | 532.65 | 532.65 | 532.32 | 0.96% | 61 |
| Mar 25, 2026 | 536.46 | 536.46 | 527.58 | 527.58 | 527.25 | -2.79% | 17 |
| Mar 24, 2026 | 538.92 | 546.50 | 538.92 | 542.70 | 542.36 | 0.28% | 14 |
| Mar 23, 2026 | 552.00 | 552.00 | 541.19 | 541.19 | 540.85 | -0.72% | 17 |
| Mar 20, 2026 | 539.39 | 548.33 | 539.39 | 545.13 | 544.79 | 3.29% | 45 |
| Mar 19, 2026 | 527.77 | 527.77 | 527.77 | 527.77 | 527.44 | -0.02% | 1 |
| Mar 18, 2026 | 527.89 | 527.89 | 527.89 | 527.89 | 527.56 | -1.01% | 2 |
| Mar 17, 2026 | 533.26 | 533.26 | 533.26 | 533.26 | 532.93 | -0.64% | 1 |
| Mar 16, 2026 | 541.48 | 541.48 | 536.72 | 536.72 | 536.39 | -1.98% | 2 |
| Mar 13, 2026 | 547.54 | 547.54 | 547.54 | 547.54 | 547.20 | 5.34% | 1 |