The Procter & Gamble Company (BVMF:PGCO34)
Brazil · Delayed Price · Currency is BRL 55.90
+0.94 (1.71%)
At close: Nov 11, 2025
BVMF:PGCO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 56.49 | 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% | 892 |
| 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% | 3,914 |
| Oct 22, 2025 | 58.22 | 59.15 | 58.22 | 59.00 | 58.71 | 1.34% | 1,430 |
| Oct 21, 2025 | 58.73 | 58.73 | 57.95 | 58.22 | 57.93 | -0.17% | 614 |
| Oct 20, 2025 | 58.64 | 58.64 | 57.95 | 58.32 | 58.03 | -0.05% | 343 |
| 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 | 57.17 | -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 | 57.22 | -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 | 57.31 | -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 |
| Sep 23, 2025 | 58.26 | 58.45 | 57.12 | 57.72 | 57.44 | -0.71% | 2,031 |
| Sep 22, 2025 | 59.90 | 59.90 | 58.13 | 58.13 | 57.85 | -2.87% | 3,530 |
| Sep 19, 2025 | 60.10 | 60.10 | 59.45 | 59.85 | 59.56 | -0.25% | 502 |
| Sep 18, 2025 | 60.52 | 60.52 | 59.64 | 60.00 | 59.71 | -1.70% | 504 |
| Sep 17, 2025 | 60.04 | 61.04 | 60.00 | 61.04 | 60.75 | 1.73% | 411 |
| Sep 16, 2025 | 59.31 | 60.00 | 59.20 | 60.00 | 59.71 | 0.81% | 737 |
| Sep 15, 2025 | 60.39 | 60.39 | 59.33 | 59.52 | 59.23 | -1.78% | 1,362 |
| Sep 12, 2025 | 61.20 | 61.20 | 60.25 | 60.60 | 60.31 | -0.98% | 565 |
| Sep 11, 2025 | 60.13 | 61.24 | 60.13 | 61.20 | 60.91 | 0.49% | 454 |
| Sep 10, 2025 | 61.74 | 61.74 | 60.29 | 60.90 | 60.61 | -1.71% | 3,273 |
| Sep 9, 2025 | 61.74 | 61.96 | 61.17 | 61.96 | 61.66 | 0.98% | 1,073 |
| Sep 8, 2025 | 61.91 | 62.06 | 61.28 | 61.36 | 61.06 | -0.89% | 279 |
| Sep 5, 2025 | 61.00 | 61.97 | 61.00 | 61.91 | 61.61 | 0.28% | 3,304 |
| Sep 4, 2025 | 61.95 | 62.23 | 61.66 | 61.74 | 61.44 | 0.47% | 10,450 |
| Sep 3, 2025 | 61.75 | 61.75 | 60.80 | 61.45 | 61.15 | -0.49% | 619 |