The Procter & Gamble Company (BVMF:PGCO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
60.07
-0.86 (-1.41%)
Last updated: Aug 28, 2025, 1:23 PM GMT-3

BVMF:PGCO34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202560.9260.9559.9760.19--1.21%441
Aug 27, 202560.6360.9460.4760.93-0.49%1,035
Aug 26, 202560.1960.6560.1960.63--0.83%633
Aug 25, 202561.9961.9960.3561.14--1.39%3,058
Aug 22, 202562.5562.6061.3262.00--0.35%3,660
Aug 21, 202562.6962.6961.6762.22--0.77%427
Aug 20, 202562.3163.0062.1862.70-0.16%122
Aug 19, 202560.0162.6060.0162.60-2.39%3,598
Aug 18, 202559.0261.1459.0261.14-1.93%1,213
Aug 15, 202559.5059.9859.2559.98-0.13%1,575
Aug 14, 202560.8060.8059.4059.90--1.46%558
Aug 13, 202559.7360.7959.7360.79-1.47%228
Aug 12, 202560.0660.1259.5259.91--0.81%270
Aug 11, 202559.7260.4159.7260.40-1.14%61
Aug 8, 202559.7059.8859.2059.72--1.45%208
Aug 7, 202560.4560.6059.5060.60-0.25%566
Aug 6, 202559.0160.4558.9460.45-1.55%1,475
Aug 5, 202560.1260.1259.2059.53--1.10%1,069
Aug 4, 202560.2960.2959.0260.19--0.35%944
Aug 1, 202560.7060.8059.8060.40--0.51%9,835
Jul 31, 202561.3961.3960.0560.71--1.04%532
Jul 30, 202562.5862.7060.7161.35--2.00%1,924
Jul 29, 202563.0563.5561.9062.60--0.63%2,826
Jul 28, 202563.4563.4562.4963.00--0.71%526
Jul 25, 202562.4063.4562.1963.45-0.71%823
Jul 24, 202562.0063.0062.0063.00--0.05%106
Jul 23, 202563.0063.0862.3563.03-0.37%270
Jul 22, 202561.0663.0861.0662.80-1.13%3,261
Jul 21, 202562.4062.4061.6362.10--0.48%386
Jul 18, 202562.0062.4060.9762.40-1.60%4,077
Jul 17, 202560.5162.0060.5161.42--1.95%31,787
Jul 16, 202560.1962.6460.1962.64-2.52%821
Jul 15, 202561.3061.3060.4661.10--0.36%55,212
Jul 14, 202562.4062.4060.9561.32--1.49%2,085
Jul 11, 202563.2263.2262.1362.25--0.61%261
Jul 10, 202562.2563.2162.1662.63-1.67%1,490
Jul 9, 202561.6761.8761.0061.60--0.81%2,461
Jul 8, 202563.4063.4061.3362.10--1.13%4,407
Jul 7, 202563.6163.6162.3062.81--1.26%550
Jul 4, 202562.8163.6162.1663.61-2.30%3,191
Jul 3, 202562.4362.7562.0562.18--0.30%260
Jul 2, 202563.1563.1562.1362.37--1.27%2,273
Jul 1, 202561.8663.4561.8663.17-2.12%1,727
Jun 30, 202562.4962.6561.4961.86--1.34%546
Jun 27, 202562.3362.7061.9962.70-0.59%231
Jun 26, 202562.6363.0961.9562.33--1.36%707
Jun 25, 202563.4463.6062.9863.19-0.45%51,047
Jun 24, 202563.4063.4562.7362.91--0.62%24,265
Jun 23, 202562.8163.3062.7963.30-0.76%622
Jun 20, 202562.0062.8561.9562.82-1.26%1,050