PPG Industries, Inc. (BVMF:P1PG34)
Brazil · Delayed Price · Currency is BRL 287.84
+2.80 (0.98%)
At close: Dec 22, 2025
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 285.65 | 285.65 | 285.65 | 285.65 | 285.65 | -0.76% | 1 |
| Dec 22, 2025 | 287.84 | 287.84 | 287.84 | 287.84 | 287.84 | 0.98% | 2 |
| Dec 19, 2025 | 285.04 | 285.04 | 285.04 | 285.04 | 285.04 | -0.01% | 1 |
| Dec 18, 2025 | 285.07 | 285.07 | 285.07 | 285.07 | 285.07 | -0.61% | 2 |
| Dec 17, 2025 | 286.81 | 286.81 | 286.81 | 286.81 | 286.81 | 1.42% | 1 |
| Dec 16, 2025 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | 0.80% | 1 |
| Dec 15, 2025 | 280.56 | 280.56 | 280.56 | 280.56 | 280.56 | 0.10% | 1 |
| Dec 12, 2025 | 280.28 | 280.28 | 280.28 | 280.28 | 280.28 | 3.50% | 1 |
| Dec 9, 2025 | 270.81 | 270.81 | 270.81 | 270.81 | 270.81 | -0.89% | 3 |
| Dec 8, 2025 | 276.93 | 276.93 | 273.24 | 273.24 | 273.24 | -0.88% | 6 |
| Dec 5, 2025 | 275.67 | 275.67 | 275.67 | 275.67 | 275.67 | 3.13% | 4 |
| Dec 4, 2025 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | -0.20% | 4 |
| Dec 2, 2025 | 267.84 | 267.84 | 267.84 | 267.84 | 267.84 | -0.20% | 1 |
| Dec 1, 2025 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | -0.68% | 1 |
| Nov 26, 2025 | 270.22 | 270.22 | 270.22 | 270.22 | 270.22 | 0.42% | 1 |
| Nov 25, 2025 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | 0.32% | 1 |
| Nov 21, 2025 | 268.25 | 268.25 | 268.25 | 268.25 | 268.25 | 6.98% | 2 |
| Nov 19, 2025 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | -0.89% | 1 |
| Nov 18, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -2.01% | 1 |
| Nov 14, 2025 | 258.18 | 258.18 | 258.18 | 258.18 | 258.18 | -0.40% | 1 |
| Nov 13, 2025 | 259.22 | 259.22 | 259.22 | 259.22 | 259.22 | 0.67% | 1 |
| Nov 12, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 1.48% | 3 |
| Nov 11, 2025 | 253.75 | 253.75 | 253.75 | 253.75 | 253.75 | -1.73% | 3 |
| Nov 7, 2025 | 258.22 | 258.22 | 258.22 | 258.22 | 258.22 | 1.04% | 1 |
| Nov 5, 2025 | 259.13 | 259.13 | 255.56 | 255.56 | 254.25 | 0.32% | 6 |
| Nov 4, 2025 | 254.75 | 254.75 | 254.75 | 254.75 | 253.45 | -0.22% | 4 |
| Nov 3, 2025 | 255.32 | 255.32 | 255.32 | 255.32 | 254.02 | -3.44% | 31 |
| Oct 31, 2025 | 264.42 | 264.42 | 264.42 | 264.42 | 263.07 | 0.44% | 1 |
| Oct 30, 2025 | 263.25 | 263.25 | 263.25 | 263.25 | 261.91 | -3.67% | 1 |
| Oct 27, 2025 | 273.28 | 273.28 | 273.28 | 273.28 | 271.88 | -1.91% | 1 |
| Oct 23, 2025 | 278.60 | 278.60 | 278.60 | 278.60 | 277.18 | 1.63% | 1 |
| Oct 17, 2025 | 274.12 | 274.12 | 274.12 | 274.12 | 272.72 | 0.75% | 1 |
| Oct 10, 2025 | 272.43 | 272.56 | 272.07 | 272.07 | 270.68 | 1.48% | 23 |
| Oct 9, 2025 | 268.11 | 268.11 | 268.11 | 268.11 | 266.74 | -3.18% | 1 |
| Oct 6, 2025 | 276.92 | 276.92 | 276.92 | 276.92 | 275.51 | -0.64% | 1 |
| Oct 3, 2025 | 278.70 | 278.70 | 278.70 | 278.70 | 277.28 | -0.16% | 1 |
| Oct 2, 2025 | 279.16 | 279.16 | 279.16 | 279.16 | 277.73 | 0.61% | 1 |
| Oct 1, 2025 | 277.48 | 277.48 | 277.48 | 277.48 | 276.06 | -0.36% | 1 |
| Sep 25, 2025 | 278.48 | 278.48 | 278.48 | 278.48 | 277.06 | -0.94% | 1 |
| Sep 24, 2025 | 281.12 | 281.12 | 281.12 | 281.12 | 279.68 | -5.44% | 1 |
| Sep 12, 2025 | 297.30 | 297.30 | 297.30 | 297.30 | 295.78 | -0.95% | 1 |
| Sep 11, 2025 | 300.15 | 300.15 | 300.15 | 300.15 | 298.62 | 1.68% | 1 |
| Sep 10, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 293.69 | -2.83% | 1 |
| Aug 25, 2025 | 303.80 | 303.80 | 303.80 | 303.80 | 302.25 | -2.39% | 1 |
| Aug 22, 2025 | 311.24 | 311.24 | 311.24 | 311.24 | 309.65 | 3.31% | 1 |
| Aug 18, 2025 | 301.26 | 301.26 | 301.26 | 301.26 | 299.72 | -0.48% | 1 |
| Aug 15, 2025 | 302.40 | 302.70 | 302.40 | 302.70 | 301.15 | 0.85% | 2 |
| Aug 13, 2025 | 300.15 | 300.15 | 300.15 | 300.15 | 298.62 | 1.69% | 1 |
| Aug 12, 2025 | 295.17 | 295.17 | 295.17 | 295.17 | 293.66 | 1.57% | 1 |
| Aug 7, 2025 | 290.62 | 290.62 | 290.62 | 290.62 | 287.86 | 0.31% | 37 |