PPG Industries, Inc. (BVMF:P1PG34)
Brazil · Delayed Price · Currency is BRL 255.06
-5.20 (-2.00%)
At close: May 19, 2026
BVMF:P1PG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 255.06 | 255.06 | 255.06 | 255.06 | 255.06 | -2.00% | 1 |
| May 18, 2026 | 260.26 | 260.26 | 260.26 | 260.26 | 260.26 | 0.20% | 2 |
| May 15, 2026 | 261.28 | 261.28 | 259.74 | 259.74 | 259.74 | -1.28% | 12 |
| May 13, 2026 | 263.12 | 263.12 | 263.12 | 263.12 | 263.12 | 0.30% | 4 |
| May 12, 2026 | 262.34 | 262.34 | 262.34 | 262.34 | 262.34 | -2.84% | 2 |
| May 7, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 268.80 | -1.66% | 1 |
| May 6, 2026 | 274.56 | 274.56 | 274.56 | 274.56 | 273.34 | 4.35% | 1 |
| May 5, 2026 | 263.12 | 263.12 | 263.12 | 263.12 | 261.95 | 1.20% | 2 |
| May 4, 2026 | 259.20 | 260.01 | 259.20 | 260.01 | 258.85 | -3.47% | 2 |
| Apr 30, 2026 | 269.36 | 269.36 | 269.36 | 269.36 | 268.16 | 1.80% | 2 |
| Apr 29, 2026 | 264.60 | 264.60 | 264.60 | 264.60 | 263.42 | -0.84% | 2 |
| Apr 28, 2026 | 266.84 | 266.84 | 266.84 | 266.84 | 265.65 | -3.05% | 1 |
| Apr 27, 2026 | 275.23 | 275.23 | 275.23 | 275.23 | 274.01 | 0.51% | 1 |
| Apr 24, 2026 | 273.84 | 273.84 | 273.84 | 273.84 | 272.62 | -4.43% | 1 |
| Apr 20, 2026 | 286.52 | 286.52 | 286.52 | 286.52 | 285.25 | 0.22% | 5 |
| Apr 17, 2026 | 285.88 | 285.88 | 285.88 | 285.88 | 284.61 | 2.20% | 4 |
| Apr 16, 2026 | 279.72 | 279.72 | 279.72 | 279.72 | 278.48 | 1.73% | 1 |
| Apr 13, 2026 | 274.96 | 274.96 | 274.96 | 274.96 | 273.74 | -0.91% | 1 |
| Apr 10, 2026 | 277.48 | 277.48 | 277.48 | 277.48 | 276.25 | -1.82% | 1 |
| Apr 8, 2026 | 282.62 | 282.62 | 282.62 | 282.62 | 281.36 | 7.75% | 2 |
| Apr 7, 2026 | 262.29 | 262.29 | 262.29 | 262.29 | 261.12 | -6.14% | 1 |
| Apr 6, 2026 | 279.45 | 279.45 | 279.45 | 279.45 | 278.21 | 1.43% | 1 |
| Apr 1, 2026 | 275.52 | 275.52 | 275.52 | 275.52 | 274.29 | -1.12% | 1 |
| Mar 31, 2026 | 278.64 | 278.64 | 278.64 | 278.64 | 277.40 | 2.49% | 1 |
| Mar 27, 2026 | 274.12 | 274.12 | 271.88 | 271.88 | 270.67 | -1.22% | 4 |
| Mar 26, 2026 | 275.24 | 275.24 | 275.24 | 275.24 | 274.02 | -1.60% | 1 |
| Mar 25, 2026 | 279.72 | 279.72 | 279.72 | 279.72 | 278.48 | 3.19% | 1 |
| Mar 24, 2026 | 271.08 | 271.08 | 271.08 | 271.08 | 269.87 | 1.13% | 1 |
| Mar 23, 2026 | 266.35 | 268.88 | 266.35 | 268.06 | 266.87 | 3.90% | 23 |
| Mar 20, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 256.85 | -4.92% | 3 |
| Mar 17, 2026 | 271.35 | 271.35 | 271.35 | 271.35 | 270.14 | - | 1 |
| Mar 16, 2026 | 271.35 | 271.35 | 271.35 | 271.35 | 270.14 | 0.64% | 1 |
| Mar 13, 2026 | 269.62 | 269.62 | 269.62 | 269.62 | 268.42 | 2.39% | 5 |
| Mar 12, 2026 | 263.33 | 263.33 | 263.33 | 263.33 | 262.16 | -4.62% | 2 |
| Mar 10, 2026 | 266.84 | 276.08 | 266.84 | 276.08 | 274.85 | -2.72% | 4 |
| Mar 6, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 282.54 | -3.02% | 1 |
| Mar 5, 2026 | 292.64 | 292.64 | 292.64 | 292.64 | 291.34 | -5.03% | 1 |
| Mar 4, 2026 | 308.14 | 308.14 | 308.14 | 308.14 | 306.77 | -1.29% | 1 |
| Mar 3, 2026 | 311.55 | 312.17 | 311.55 | 312.17 | 310.78 | 0.78% | 3 |
| Mar 2, 2026 | 309.76 | 309.76 | 309.76 | 309.76 | 308.38 | -4.82% | 1 |
| Feb 24, 2026 | 325.44 | 325.44 | 325.44 | 325.44 | 323.99 | 0.02% | 1 |
| Feb 23, 2026 | 326.57 | 326.57 | 325.38 | 325.38 | 323.93 | -4.35% | 4 |
| Feb 13, 2026 | 342.42 | 342.42 | 340.17 | 340.17 | 337.40 | -1.29% | 9 |
| Feb 12, 2026 | 344.61 | 344.61 | 344.61 | 344.61 | 341.80 | 1.74% | 1 |
| Feb 11, 2026 | 338.73 | 338.73 | 338.73 | 338.73 | 335.97 | 1.53% | 1 |
| Feb 10, 2026 | 333.63 | 333.63 | 333.63 | 333.63 | 330.91 | 1.51% | 1 |
| Feb 9, 2026 | 328.68 | 328.68 | 328.68 | 328.68 | 326.00 | 5.50% | 1 |
| Feb 3, 2026 | 311.55 | 311.55 | 311.55 | 311.55 | 309.01 | 0.53% | 2 |
| Feb 2, 2026 | 309.90 | 309.90 | 309.90 | 309.90 | 307.38 | 2.58% | 1 |
| Jan 30, 2026 | 302.10 | 302.10 | 302.10 | 302.10 | 299.64 | 4.50% | 2 |