The Procter & Gamble Company (BVMF:PGCO34)
Brazil · Delayed Price · Currency is BRL 55.40
-1.29 (-2.28%)
At close: Dec 2, 2025
BVMF:PGCO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 57.50 | 57.91 | 57.27 | 57.39 | 57.39 | 0.88% | 790 |
| Oct 29, 2025 | 58.48 | 58.48 | 56.89 | 56.89 | 56.89 | -1.74% | 6,148 |
| Oct 28, 2025 | 58.12 | 58.55 | 57.78 | 57.90 | 57.90 | -0.60% | 396 |
| Oct 27, 2025 | 58.70 | 58.70 | 57.77 | 58.25 | 58.25 | -0.90% | 1,985 |
| Oct 24, 2025 | 59.00 | 60.19 | 58.15 | 58.78 | 58.78 | 0.26% | 5,808 |
| Oct 23, 2025 | 60.09 | 60.09 | 57.19 | 58.63 | 58.63 | -0.63% | 3,913 |
| Oct 22, 2025 | 58.22 | 59.15 | 58.22 | 59.00 | 58.72 | 1.34% | 1,430 |
| Oct 21, 2025 | 58.73 | 58.73 | 57.95 | 58.22 | 57.94 | -0.17% | 614 |
| Oct 20, 2025 | 58.64 | 58.64 | 57.95 | 58.32 | 58.04 | -0.05% | 340 |
| Oct 17, 2025 | 58.40 | 58.85 | 58.35 | 58.35 | 58.07 | 0.36% | 421 |
| Oct 16, 2025 | 57.99 | 58.37 | 57.45 | 58.14 | 57.86 | 1.20% | 514 |
| Oct 15, 2025 | 58.40 | 58.40 | 57.45 | 57.45 | 57.18 | -1.10% | 510 |
| Oct 14, 2025 | 57.55 | 58.35 | 57.55 | 58.09 | 57.81 | 1.03% | 1,038 |
| Oct 13, 2025 | 58.04 | 58.26 | 57.18 | 57.50 | 57.23 | -2.89% | 2,366 |
| Oct 10, 2025 | 57.90 | 59.21 | 57.90 | 59.21 | 58.93 | 3.64% | 6,672 |
| Oct 9, 2025 | 57.25 | 57.82 | 57.13 | 57.13 | 56.86 | -0.80% | 10,589 |
| Oct 8, 2025 | 58.45 | 58.45 | 57.51 | 57.59 | 57.32 | -1.05% | 1,088 |
| Oct 7, 2025 | 57.51 | 58.49 | 57.12 | 58.20 | 57.92 | 2.21% | 11,958 |
| Oct 6, 2025 | 58.39 | 58.39 | 56.94 | 56.94 | 56.67 | -1.50% | 1,362 |
| Oct 3, 2025 | 58.00 | 58.60 | 57.81 | 57.81 | 57.53 | -0.33% | 4,921 |
| Oct 2, 2025 | 58.25 | 58.41 | 57.84 | 58.00 | 57.72 | -0.33% | 325 |
| Oct 1, 2025 | 58.20 | 58.35 | 57.70 | 58.19 | 57.91 | -0.70% | 608 |
| Sep 30, 2025 | 58.35 | 58.62 | 58.00 | 58.60 | 58.32 | 0.34% | 419 |
| Sep 29, 2025 | 58.30 | 58.40 | 57.50 | 58.40 | 58.12 | 0.57% | 3,297 |
| Sep 26, 2025 | 58.49 | 58.49 | 57.85 | 58.07 | 57.79 | -0.74% | 7,626 |
| Sep 25, 2025 | 58.50 | 58.70 | 58.06 | 58.50 | 58.22 | 0.74% | 259 |
| Sep 24, 2025 | 57.88 | 58.35 | 57.71 | 58.07 | 57.79 | 0.61% | 344 |