BVMF:PGCO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	50.63	51.75	50.62	50.62	50.62	-	2,943
May 18, 2026	51.15	51.70	50.61	50.62	50.62	-1.17%	2,476
May 15, 2026	51.45	51.80	51.00	51.22	51.22	-0.43%	663
May 14, 2026	51.09	51.44	50.66	51.44	51.44	1.48%	296
May 13, 2026	50.78	50.89	49.76	50.69	50.69	0.84%	853
May 12, 2026	50.25	51.11	50.14	50.27	50.27	0.72%	843
May 11, 2026	51.50	51.50	49.68	49.91	49.91	-3.09%	5,877
May 8, 2026	52.02	52.02	51.18	51.50	51.50	-	1,600
May 7, 2026	52.49	52.49	51.37	51.50	51.50	-1.06%	1,248
May 6, 2026	51.65	52.33	51.32	52.05	52.05	0.77%	1,211
May 5, 2026	50.90	51.65	50.15	51.65	51.65	0.49%	26,305
May 4, 2026	52.31	52.31	50.92	51.40	51.40	-3.02%	4,292
Apr 30, 2026	52.00	53.00	52.00	53.00	53.00	1.73%	4,648
Apr 29, 2026	53.10	53.10	52.10	52.10	52.10	-1.33%	1,710
Apr 28, 2026	53.15	54.05	52.80	52.80	52.80	0.23%	4,270
Apr 27, 2026	52.27	53.09	52.27	52.68	52.68	1.19%	3,064
Apr 24, 2026	53.00	54.50	52.06	52.06	52.06	0.10%	4,247
Apr 23, 2026	56.70	56.70	50.04	52.01	52.01	2.46%	1,012
Apr 22, 2026	51.49	51.70	50.59	50.76	50.50	-0.82%	6,217
Apr 20, 2026	52.50	52.50	51.15	51.18	50.92	-1.77%	3,673
Apr 17, 2026	51.45	52.55	50.75	52.10	51.83	2.10%	3,478
Apr 16, 2026	51.20	51.55	50.95	51.03	50.77	-0.33%	4,161
Apr 15, 2026	51.64	51.64	50.80	51.20	50.94	-0.39%	2,316
Apr 14, 2026	51.15	51.60	50.85	51.40	51.13	0.51%	3,282
Apr 13, 2026	52.38	52.38	51.05	51.14	50.88	-1.39%	1,876
Apr 10, 2026	53.25	53.25	51.86	51.86	51.59	-2.59%	11,192
Apr 9, 2026	52.69	53.24	52.00	53.24	52.97	1.04%	3,498
Apr 8, 2026	52.32	52.86	51.50	52.69	52.42	1.72%	4,007
Apr 7, 2026	52.75	52.75	51.80	51.80	51.53	-0.92%	3,538
Apr 6, 2026	53.10	53.10	52.21	52.28	52.01	-0.65%	4,093
Apr 2, 2026	53.41	53.41	52.60	52.62	52.35	-0.59%	9,345
Apr 1, 2026	53.84	53.84	52.76	52.93	52.66	-0.71%	6,452
Mar 31, 2026	53.27	54.24	52.90	53.31	53.03	-1.93%	1,979
Mar 30, 2026	53.73	54.50	53.41	54.36	54.08	2.20%	2,198
Mar 27, 2026	53.65	53.95	53.14	53.19	52.92	-0.41%	680
Mar 26, 2026	53.70	54.00	53.25	53.41	53.13	-0.11%	1,513
Mar 25, 2026	54.05	54.05	53.12	53.47	53.19	-0.07%	924
Mar 24, 2026	54.20	54.50	53.51	53.51	53.23	-0.37%	484
Mar 23, 2026	55.27	55.27	53.65	53.71	53.43	-2.82%	1,697
Mar 20, 2026	54.52	55.27	54.33	55.27	54.98	2.39%	129,909
Mar 19, 2026	55.00	55.48	53.98	53.98	53.70	-1.60%	1,623
Mar 18, 2026	56.56	56.56	54.62	54.86	54.58	-2.40%	1,876
Mar 17, 2026	56.69	57.12	56.10	56.21	55.92	-0.86%	703
Mar 16, 2026	57.49	57.49	56.59	56.70	56.41	-1.39%	505
Mar 13, 2026	56.42	57.50	56.30	57.50	57.20	2.10%	3,365
Mar 12, 2026	56.38	57.16	56.19	56.32	56.03	-0.11%	7,325
Mar 11, 2026	58.20	58.20	55.76	56.38	56.09	-2.37%	3,442
Mar 10, 2026	57.03	57.75	56.81	57.75	57.45	0.16%	1,546
Mar 9, 2026	58.17	58.17	57.00	57.66	57.36	0.12%	22,805
Mar 6, 2026	57.75	58.20	57.30	57.59	57.29	0.73%	3,420