The Procter & Gamble Company (BVMF:PGCO34)
Brazil · Delayed Price · Currency is BRL 58.40
+0.33 (0.57%)
At close: Sep 26, 2025
BVMF:PGCO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 57.90 | 59.21 | 57.90 | 59.21 | 59.21 | 3.64% | 6,672 |
| Oct 9, 2025 | 57.25 | 57.82 | 57.13 | 57.13 | 57.13 | -0.80% | 10,859 |
| Oct 8, 2025 | 58.45 | 58.45 | 57.51 | 57.59 | 57.59 | -1.05% | 1,088 |
| Oct 7, 2025 | 57.51 | 58.49 | 57.12 | 58.20 | 58.20 | 2.21% | 11,958 |
| Oct 6, 2025 | 58.39 | 58.39 | 56.94 | 56.94 | 56.94 | -1.50% | 1,362 |
| Oct 3, 2025 | 58.00 | 58.60 | 57.81 | 57.81 | 57.81 | -0.33% | 4,921 |
| Oct 2, 2025 | 58.25 | 58.41 | 57.84 | 58.00 | 58.00 | -0.33% | 325 |
| Oct 1, 2025 | 58.20 | 58.35 | 57.70 | 58.19 | 58.19 | -0.70% | 608 |
| Sep 30, 2025 | 58.35 | 58.62 | 58.00 | 58.60 | 58.60 | 0.34% | 419 |
| Sep 29, 2025 | 58.30 | 58.40 | 57.50 | 58.40 | 58.40 | 0.57% | 3,297 |
| Sep 26, 2025 | 58.49 | 58.49 | 57.85 | 58.07 | 58.07 | -0.74% | 7,626 |
| Sep 25, 2025 | 58.50 | 58.70 | 58.06 | 58.50 | 58.50 | 0.74% | 259 |
| Sep 24, 2025 | 57.88 | 58.35 | 57.71 | 58.07 | 58.07 | 0.61% | 345 |
| Sep 23, 2025 | 58.26 | 58.45 | 57.12 | 57.72 | 57.72 | -0.71% | 2,031 |
| Sep 22, 2025 | 59.90 | 59.90 | 58.13 | 58.13 | 58.13 | -2.87% | 3,540 |
| Sep 19, 2025 | 60.10 | 60.10 | 59.45 | 59.85 | 59.85 | -0.25% | 502 |
| Sep 18, 2025 | 60.52 | 60.52 | 59.64 | 60.00 | 60.00 | -1.70% | 764 |
| Sep 17, 2025 | 60.04 | 61.04 | 60.00 | 61.04 | 61.04 | 1.73% | 411 |
| Sep 16, 2025 | 59.31 | 60.00 | 59.20 | 60.00 | 60.00 | 0.81% | 737 |
| Sep 15, 2025 | 60.39 | 60.39 | 59.33 | 59.52 | 59.52 | -1.78% | 1,362 |
| Sep 12, 2025 | 61.20 | 61.20 | 60.25 | 60.60 | 60.60 | -0.98% | 565 |
| Sep 11, 2025 | 60.13 | 61.24 | 60.13 | 61.20 | 61.20 | 0.49% | 454 |
| Sep 10, 2025 | 61.74 | 61.74 | 60.29 | 60.90 | 60.90 | -1.71% | 3,273 |
| Sep 9, 2025 | 61.74 | 61.96 | 61.17 | 61.96 | 61.96 | 0.98% | 1,073 |
| Sep 8, 2025 | 61.91 | 62.06 | 61.28 | 61.36 | 61.36 | -0.89% | 280 |
| Sep 5, 2025 | 61.00 | 61.97 | 61.00 | 61.91 | 61.91 | 0.28% | 3,304 |
| Sep 4, 2025 | 61.95 | 62.23 | 61.66 | 61.74 | 61.74 | 0.47% | 10,450 |
| Sep 3, 2025 | 61.75 | 61.75 | 60.80 | 61.45 | 61.45 | -0.49% | 619 |
| Sep 2, 2025 | 61.80 | 62.10 | 61.26 | 61.75 | 61.75 | 0.55% | 2,054 |
| Sep 1, 2025 | 61.52 | 61.70 | 60.73 | 61.41 | 61.41 | -0.20% | 125 |
| Aug 29, 2025 | 60.38 | 61.53 | 60.38 | 61.53 | 61.53 | 1.87% | 6,921 |
| Aug 28, 2025 | 60.92 | 60.95 | 59.97 | 60.40 | 60.40 | -0.87% | 609 |
| Aug 27, 2025 | 60.63 | 60.94 | 60.47 | 60.93 | 60.93 | 0.49% | 1,035 |
| Aug 26, 2025 | 60.19 | 60.65 | 60.19 | 60.63 | 60.63 | -0.83% | 633 |
| Aug 25, 2025 | 61.99 | 61.99 | 60.35 | 61.14 | 61.14 | -1.39% | 3,058 |
| Aug 22, 2025 | 62.55 | 62.60 | 61.32 | 62.00 | 62.00 | -0.35% | 3,660 |
| Aug 21, 2025 | 62.69 | 62.69 | 61.67 | 62.22 | 62.22 | -0.77% | 427 |
| Aug 20, 2025 | 62.31 | 63.00 | 62.18 | 62.70 | 62.70 | 0.16% | 122 |
| Aug 19, 2025 | 60.01 | 62.60 | 60.01 | 62.60 | 62.60 | 2.39% | 3,598 |
| Aug 18, 2025 | 59.02 | 61.14 | 59.02 | 61.14 | 61.14 | 1.93% | 1,213 |
| Aug 15, 2025 | 59.50 | 59.98 | 59.25 | 59.98 | 59.98 | 0.13% | 1,575 |
| Aug 14, 2025 | 60.80 | 60.80 | 59.40 | 59.90 | 59.90 | -1.46% | 558 |
| Aug 13, 2025 | 59.73 | 60.79 | 59.73 | 60.79 | 60.79 | 1.47% | 228 |
| Aug 12, 2025 | 60.06 | 60.12 | 59.52 | 59.91 | 59.91 | -0.81% | 270 |
| Aug 11, 2025 | 59.72 | 60.41 | 59.72 | 60.40 | 60.40 | 1.14% | 61 |
| Aug 8, 2025 | 59.70 | 59.88 | 59.20 | 59.72 | 59.72 | -1.45% | 208 |
| Aug 7, 2025 | 60.45 | 60.60 | 59.50 | 60.60 | 60.60 | 0.25% | 566 |
| Aug 6, 2025 | 59.01 | 60.45 | 58.94 | 60.45 | 60.45 | 1.55% | 1,475 |
| Aug 5, 2025 | 60.12 | 60.12 | 59.20 | 59.53 | 59.53 | -1.10% | 1,069 |
| Aug 4, 2025 | 60.29 | 60.29 | 59.02 | 60.19 | 60.19 | -0.35% | 944 |