PPG Industries, Inc. (BVMF:P1PG34)
Brazil · Delayed Price · Currency is BRL 325.44
+0.06 (0.02%)
At close: Feb 24, 2026
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 325.44 | 325.44 | 325.44 | 325.44 | 325.44 | 0.02% | 1 |
| Feb 23, 2026 | 326.57 | 326.57 | 325.38 | 325.38 | 325.38 | -4.35% | 4 |
| Feb 13, 2026 | 342.42 | 342.42 | 340.17 | 340.17 | 338.88 | -1.29% | 9 |
| Feb 12, 2026 | 344.61 | 344.61 | 344.61 | 344.61 | 343.30 | 1.74% | 1 |
| Feb 11, 2026 | 338.73 | 338.73 | 338.73 | 338.73 | 337.44 | 1.53% | 1 |
| Feb 10, 2026 | 333.63 | 333.63 | 333.63 | 333.63 | 332.36 | 1.51% | 1 |
| Feb 9, 2026 | 328.68 | 328.68 | 328.68 | 328.68 | 327.43 | 5.50% | 1 |
| Feb 3, 2026 | 311.55 | 311.55 | 311.55 | 311.55 | 310.37 | 0.53% | 2 |
| Feb 2, 2026 | 309.90 | 309.90 | 309.90 | 309.90 | 308.72 | 2.58% | 1 |
| Jan 30, 2026 | 302.10 | 302.10 | 302.10 | 302.10 | 300.95 | 4.50% | 2 |
| Jan 27, 2026 | 289.08 | 289.08 | 289.08 | 289.08 | 287.98 | -2.17% | 2 |
| Jan 26, 2026 | 295.50 | 295.50 | 295.50 | 295.50 | 294.38 | 0.79% | 1 |
| Jan 23, 2026 | 293.17 | 293.17 | 293.17 | 293.17 | 292.06 | -2.70% | 1 |
| Jan 22, 2026 | 301.32 | 301.32 | 301.32 | 301.32 | 300.17 | 0.84% | 1 |
| Jan 21, 2026 | 298.80 | 298.80 | 298.80 | 298.80 | 297.66 | 1.90% | 1 |
| Jan 14, 2026 | 293.22 | 293.22 | 293.22 | 293.22 | 292.11 | 2.23% | 1 |
| Jan 13, 2026 | 286.81 | 286.81 | 286.81 | 286.81 | 285.72 | -0.85% | 1 |
| Jan 12, 2026 | 289.26 | 289.26 | 289.26 | 289.26 | 288.16 | 2.29% | 1 |
| Jan 9, 2026 | 282.78 | 282.78 | 282.78 | 282.78 | 281.71 | -2.15% | 5 |
| Jan 8, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 287.90 | 1.17% | 2 |
| Jan 6, 2026 | 285.66 | 285.66 | 285.66 | 285.66 | 284.57 | 0.93% | 1 |
| Jan 2, 2026 | 283.02 | 283.02 | 283.02 | 283.02 | 281.94 | -1.02% | 3 |
| Dec 30, 2025 | 285.94 | 285.94 | 285.94 | 285.94 | 284.85 | -1.28% | 2 |
| Dec 29, 2025 | 289.64 | 289.64 | 289.64 | 289.64 | 288.54 | 1.40% | 1 |
| Dec 23, 2025 | 285.65 | 285.65 | 285.65 | 285.65 | 284.56 | -0.76% | 1 |
| Dec 22, 2025 | 287.84 | 287.84 | 287.84 | 287.84 | 286.75 | 0.98% | 2 |
| Dec 19, 2025 | 285.04 | 285.04 | 285.04 | 285.04 | 283.96 | -0.01% | 1 |
| Dec 18, 2025 | 285.07 | 285.07 | 285.07 | 285.07 | 283.99 | -0.61% | 2 |
| Dec 17, 2025 | 286.81 | 286.81 | 286.81 | 286.81 | 285.72 | 1.42% | 1 |
| Dec 16, 2025 | 282.80 | 282.80 | 282.80 | 282.80 | 281.73 | 0.80% | 1 |
| Dec 15, 2025 | 280.56 | 280.56 | 280.56 | 280.56 | 279.49 | 0.10% | 1 |
| Dec 12, 2025 | 280.28 | 280.28 | 280.28 | 280.28 | 279.21 | 3.50% | 1 |
| Dec 9, 2025 | 270.81 | 270.81 | 270.81 | 270.81 | 269.78 | -0.89% | 3 |
| Dec 8, 2025 | 276.93 | 276.93 | 273.24 | 273.24 | 272.20 | -0.88% | 6 |
| Dec 5, 2025 | 275.67 | 275.67 | 275.67 | 275.67 | 274.62 | 3.13% | 4 |
| Dec 4, 2025 | 267.30 | 267.30 | 267.30 | 267.30 | 266.28 | -0.20% | 4 |
| Dec 2, 2025 | 267.84 | 267.84 | 267.84 | 267.84 | 266.82 | -0.20% | 1 |
| Dec 1, 2025 | 268.38 | 268.38 | 268.38 | 268.38 | 267.36 | -0.68% | 1 |
| Nov 26, 2025 | 270.22 | 270.22 | 270.22 | 270.22 | 269.19 | 0.42% | 1 |
| Nov 25, 2025 | 269.10 | 269.10 | 269.10 | 269.10 | 268.08 | 0.32% | 1 |
| Nov 21, 2025 | 268.25 | 268.25 | 268.25 | 268.25 | 267.23 | 6.98% | 2 |
| Nov 19, 2025 | 250.75 | 250.75 | 250.75 | 250.75 | 249.80 | -0.89% | 1 |
| Nov 18, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 252.04 | -2.01% | 1 |
| Nov 14, 2025 | 258.18 | 258.18 | 258.18 | 258.18 | 257.20 | -0.40% | 1 |
| Nov 13, 2025 | 259.22 | 259.22 | 259.22 | 259.22 | 258.23 | 0.67% | 1 |
| Nov 12, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 256.52 | 1.48% | 3 |
| Nov 11, 2025 | 253.75 | 253.75 | 253.75 | 253.75 | 252.79 | -1.73% | 3 |
| Nov 7, 2025 | 258.22 | 258.22 | 258.22 | 258.22 | 257.24 | 1.04% | 1 |
| Nov 5, 2025 | 259.13 | 259.13 | 255.56 | 255.56 | 253.30 | 0.32% | 6 |
| Nov 4, 2025 | 254.75 | 254.75 | 254.75 | 254.75 | 252.50 | -0.22% | 4 |