PPG Industries, Inc. (BVMF:P1PG34)
Brazil · Delayed Price · Currency is BRL 300.00
-12.48 (-3.99%)
At close: Jul 16, 2026
BVMF:P1PG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 298.72 | -3.99% | 1 |
| Jun 30, 2026 | 312.48 | 312.48 | 312.48 | 312.48 | 311.15 | -0.59% | 3 |
| Jun 24, 2026 | 314.34 | 314.34 | 314.34 | 314.34 | 313.00 | 2.52% | 112 |
| Jun 18, 2026 | 306.60 | 306.60 | 306.60 | 306.60 | 305.30 | -1.35% | 1 |
| Jun 15, 2026 | 310.80 | 310.80 | 310.80 | 310.80 | 309.48 | 2.98% | 4 |
| Jun 12, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 300.52 | 0.12% | 1 |
| Jun 11, 2026 | 301.44 | 301.44 | 301.44 | 301.44 | 300.16 | 2.43% | 2 |
| Jun 10, 2026 | 294.30 | 294.30 | 294.30 | 294.30 | 293.05 | 0.38% | 3 |
| Jun 8, 2026 | 293.19 | 293.19 | 293.19 | 293.19 | 291.94 | 0.20% | 1 |
| Jun 5, 2026 | 292.60 | 292.60 | 292.60 | 292.60 | 291.36 | 3.70% | 1 |
| Jun 3, 2026 | 282.17 | 282.17 | 282.17 | 282.17 | 280.97 | -1.20% | 3 |
| Jun 2, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 284.39 | -0.32% | 2 |
| May 29, 2026 | 286.52 | 286.52 | 286.52 | 286.52 | 285.30 | 0.71% | 1 |
| May 28, 2026 | 284.49 | 284.49 | 284.49 | 284.49 | 283.28 | -0.39% | 1 |
| May 27, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 284.39 | 3.70% | 1 |
| May 26, 2026 | 275.40 | 275.40 | 275.40 | 275.40 | 274.23 | 1.62% | 1 |
| May 22, 2026 | 269.28 | 271.00 | 269.28 | 271.00 | 269.85 | 2.09% | 11 |
| May 21, 2026 | 265.15 | 265.46 | 265.15 | 265.46 | 264.33 | 2.00% | 5 |
| May 20, 2026 | 260.26 | 260.26 | 260.26 | 260.26 | 259.15 | 2.04% | 1 |
| May 19, 2026 | 255.06 | 255.06 | 255.06 | 255.06 | 253.98 | -2.00% | 1 |
| May 18, 2026 | 260.26 | 260.26 | 260.26 | 260.26 | 259.15 | 0.20% | 2 |
| May 15, 2026 | 261.28 | 261.28 | 259.74 | 259.74 | 258.64 | -1.28% | 12 |
| May 13, 2026 | 263.12 | 263.12 | 263.12 | 263.12 | 262.00 | 0.30% | 4 |
| May 12, 2026 | 262.34 | 262.34 | 262.34 | 262.34 | 261.22 | -2.40% | 2 |
| May 7, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 267.65 | -1.66% | 1 |
| May 6, 2026 | 274.56 | 274.56 | 274.56 | 274.56 | 272.17 | 4.35% | 1 |
| May 5, 2026 | 263.12 | 263.12 | 263.12 | 263.12 | 260.83 | 1.20% | 2 |
| May 4, 2026 | 259.20 | 260.01 | 259.20 | 260.01 | 257.74 | -3.47% | 2 |
| Apr 30, 2026 | 269.36 | 269.36 | 269.36 | 269.36 | 267.01 | 1.80% | 2 |
| Apr 29, 2026 | 264.60 | 264.60 | 264.60 | 264.60 | 262.29 | -0.84% | 2 |
| Apr 28, 2026 | 266.84 | 266.84 | 266.84 | 266.84 | 264.51 | -3.05% | 1 |
| Apr 27, 2026 | 275.23 | 275.23 | 275.23 | 275.23 | 272.83 | 0.51% | 1 |
| Apr 24, 2026 | 273.84 | 273.84 | 273.84 | 273.84 | 271.45 | -4.43% | 1 |
| Apr 20, 2026 | 286.52 | 286.52 | 286.52 | 286.52 | 284.02 | 0.22% | 5 |
| Apr 17, 2026 | 285.88 | 285.88 | 285.88 | 285.88 | 283.39 | 2.20% | 4 |
| Apr 16, 2026 | 279.72 | 279.72 | 279.72 | 279.72 | 277.28 | 1.73% | 1 |
| Apr 13, 2026 | 274.96 | 274.96 | 274.96 | 274.96 | 272.56 | -0.91% | 1 |
| Apr 10, 2026 | 277.48 | 277.48 | 277.48 | 277.48 | 275.06 | -1.82% | 1 |
| Apr 8, 2026 | 282.62 | 282.62 | 282.62 | 282.62 | 280.16 | 7.75% | 2 |
| Apr 7, 2026 | 262.29 | 262.29 | 262.29 | 262.29 | 260.00 | -6.14% | 1 |
| Apr 6, 2026 | 279.45 | 279.45 | 279.45 | 279.45 | 277.01 | 1.43% | 1 |
| Apr 1, 2026 | 275.52 | 275.52 | 275.52 | 275.52 | 273.12 | -1.12% | 1 |
| Mar 31, 2026 | 278.64 | 278.64 | 278.64 | 278.64 | 276.21 | 2.49% | 1 |
| Mar 27, 2026 | 274.12 | 274.12 | 271.88 | 271.88 | 269.51 | -1.22% | 4 |
| Mar 26, 2026 | 275.24 | 275.24 | 275.24 | 275.24 | 272.84 | -1.60% | 1 |
| Mar 25, 2026 | 279.72 | 279.72 | 279.72 | 279.72 | 277.28 | 3.19% | 1 |
| Mar 24, 2026 | 271.08 | 271.08 | 271.08 | 271.08 | 268.72 | 1.13% | 1 |
| Mar 23, 2026 | 266.35 | 268.88 | 266.35 | 268.06 | 265.72 | 3.90% | 23 |
| Mar 20, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 255.75 | -4.92% | 3 |
| Mar 17, 2026 | 271.35 | 271.35 | 271.35 | 271.35 | 268.98 | - | 1 |