The Procter & Gamble Company (BVMF:PGCO34)
Brazil · Delayed Price · Currency is BRL 55.33
-0.06 (-0.11%)
Last updated: Jan 16, 2026, 3:50 PM GMT-3
BVMF:PGCO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 56.68 | 56.68 | 55.36 | 55.39 | 55.39 | -1.28% | 280 |
| Jan 14, 2026 | 55.05 | 56.48 | 55.05 | 56.11 | 56.11 | 1.63% | 841 |
| Jan 13, 2026 | 54.96 | 55.44 | 54.76 | 55.21 | 55.21 | 0.22% | 3,120 |
| Jan 12, 2026 | 54.95 | 55.20 | 54.37 | 55.09 | 55.09 | 1.19% | 544 |
| Jan 9, 2026 | 54.50 | 54.52 | 54.01 | 54.44 | 54.44 | -0.09% | 1,622 |
| Jan 8, 2026 | 53.14 | 54.53 | 53.09 | 54.49 | 54.49 | 2.54% | 500 |
| Jan 7, 2026 | 54.00 | 54.09 | 53.00 | 53.14 | 53.14 | -0.88% | 686 |
| Jan 6, 2026 | 54.81 | 54.81 | 53.56 | 53.61 | 53.61 | -1.20% | 2,421 |
| Jan 5, 2026 | 54.90 | 55.00 | 54.10 | 54.26 | 54.26 | -0.15% | 6,434 |
| Jan 2, 2026 | 56.26 | 58.77 | 54.34 | 54.34 | 54.34 | -3.45% | 2,626 |
| Dec 30, 2025 | 56.63 | 57.21 | 56.28 | 56.28 | 56.28 | -2.09% | 1,348 |
| Dec 29, 2025 | 56.62 | 57.88 | 56.62 | 57.48 | 57.48 | 1.54% | 1,678 |
| Dec 26, 2025 | 56.72 | 57.53 | 56.61 | 56.61 | 56.61 | 0.11% | 2,037 |
| Dec 23, 2025 | 56.51 | 57.09 | 56.50 | 56.55 | 56.55 | -0.65% | 932 |
| Dec 22, 2025 | 56.51 | 57.25 | 56.51 | 56.92 | 56.92 | 0.73% | 2,525 |
| Dec 19, 2025 | 56.50 | 57.50 | 56.50 | 56.51 | 56.51 | - | 460 |
| Dec 18, 2025 | 57.75 | 58.33 | 56.51 | 56.51 | 56.51 | -2.15% | 4,065 |
| Dec 17, 2025 | 55.99 | 58.50 | 55.99 | 57.75 | 57.75 | 1.07% | 1,598 |
| Dec 16, 2025 | 57.71 | 57.71 | 56.30 | 57.14 | 57.14 | 1.80% | 3,239 |
| Dec 15, 2025 | 55.38 | 56.25 | 54.96 | 56.13 | 56.13 | 1.61% | 4,620 |
| Dec 12, 2025 | 54.65 | 55.37 | 54.35 | 55.24 | 55.24 | 1.92% | 397 |
| Dec 11, 2025 | 54.41 | 54.79 | 54.20 | 54.20 | 54.20 | -0.73% | 3,423 |
| Dec 10, 2025 | 54.67 | 55.33 | 54.40 | 54.60 | 54.60 | 0.89% | 4,372 |
| Dec 9, 2025 | 54.80 | 54.87 | 54.00 | 54.12 | 54.12 | 0.99% | 4,257 |
| Dec 8, 2025 | 55.00 | 55.61 | 53.59 | 53.59 | 53.59 | -4.06% | 9,999 |
| Dec 5, 2025 | 55.87 | 56.24 | 54.96 | 55.86 | 55.86 | 0.99% | 2,674 |
| Dec 4, 2025 | 56.30 | 56.30 | 54.77 | 55.31 | 55.31 | -0.77% | 7,452 |
| Dec 3, 2025 | 55.31 | 55.82 | 55.15 | 55.74 | 55.74 | 0.61% | 3,611 |
| Dec 2, 2025 | 57.00 | 57.00 | 54.50 | 55.40 | 55.40 | -2.28% | 1,827 |
| Dec 1, 2025 | 56.98 | 56.98 | 56.48 | 56.69 | 56.69 | 0.50% | 442 |
| Nov 28, 2025 | 56.00 | 56.70 | 56.00 | 56.41 | 56.41 | -0.16% | 3,792 |
| Nov 27, 2025 | 57.15 | 57.15 | 53.87 | 56.50 | 56.50 | -0.14% | 1,407 |
| Nov 26, 2025 | 57.15 | 57.19 | 56.40 | 56.58 | 56.58 | -0.63% | 1,980 |
| Nov 25, 2025 | 56.38 | 57.11 | 56.25 | 56.94 | 56.94 | 1.23% | 1,535 |
| Nov 24, 2025 | 58.55 | 58.55 | 56.25 | 56.25 | 56.25 | -3.00% | 5,793 |
| Nov 21, 2025 | 56.50 | 58.65 | 56.50 | 57.99 | 57.99 | 3.39% | 14,555 |
| Nov 19, 2025 | 56.20 | 56.21 | 55.51 | 56.09 | 56.09 | 0.61% | 5,100 |
| Nov 18, 2025 | 54.70 | 56.15 | 54.70 | 55.75 | 55.75 | 0.45% | 6,648 |
| Nov 17, 2025 | 56.09 | 56.09 | 55.10 | 55.50 | 55.50 | -1.05% | 4,685 |
| Nov 14, 2025 | 56.19 | 56.56 | 55.68 | 56.09 | 56.09 | -0.18% | 6,977 |
| Nov 13, 2025 | 55.22 | 56.21 | 55.22 | 56.19 | 56.19 | 0.95% | 1,586 |
| Nov 12, 2025 | 54.78 | 56.35 | 54.78 | 55.66 | 55.66 | -0.43% | 1,270 |
| Nov 11, 2025 | 55.50 | 55.90 | 54.85 | 55.90 | 55.90 | 1.71% | 3,472 |
| Nov 10, 2025 | 55.80 | 55.80 | 54.60 | 54.96 | 54.96 | -1.51% | 1,022 |
| Nov 7, 2025 | 55.92 | 56.50 | 55.62 | 55.80 | 55.80 | 0.79% | 2,904 |
| Nov 6, 2025 | 55.95 | 56.10 | 55.29 | 55.36 | 55.36 | -1.11% | 4,954 |
| Nov 5, 2025 | 57.06 | 57.06 | 55.98 | 55.98 | 55.98 | -0.90% | 2,994 |
| Nov 4, 2025 | 57.24 | 57.30 | 56.45 | 56.49 | 56.49 | -0.26% | 6,523 |
| Nov 3, 2025 | 58.05 | 58.05 | 56.55 | 56.64 | 56.64 | -2.43% | 959 |
| Oct 31, 2025 | 57.95 | 58.05 | 57.00 | 58.05 | 58.05 | 1.15% | 228 |