T. Rowe Price Group, Inc. (BVMF:T1RO34)
Brazil · Delayed Price · Currency is BRL 267.54
+17.53 (7.01%)
At close: Sep 17, 2026
BVMF:T1RO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 264.98 | 267.54 | 264.98 | 267.54 | 267.54 | 7.01% | 18 |
| Sep 16, 2026 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | -7.43% | 16 |
| Sep 10, 2026 | 272.33 | 272.33 | 272.33 | 272.33 | 270.09 | -1.86% | 1 |
| Sep 8, 2026 | 277.48 | 277.48 | 277.48 | 277.48 | 275.19 | -2.08% | 2 |
| Sep 4, 2026 | 281.40 | 283.36 | 281.40 | 283.36 | 281.03 | 0.10% | 113 |
| Sep 3, 2026 | 283.08 | 283.08 | 283.08 | 283.08 | 280.75 | 1.40% | 2 |
| Sep 2, 2026 | 279.16 | 279.16 | 279.16 | 279.16 | 276.86 | -0.76% | 100 |
| Sep 1, 2026 | 281.30 | 281.30 | 281.30 | 281.30 | 278.98 | -1.92% | 200 |
| Aug 31, 2026 | 286.81 | 286.81 | 286.81 | 286.81 | 284.45 | -1.30% | 1 |
| Aug 27, 2026 | 290.58 | 290.58 | 290.58 | 290.58 | 288.19 | 0.30% | 2 |
| Aug 26, 2026 | 289.71 | 289.71 | 289.71 | 289.71 | 287.32 | -0.70% | 55 |
| Aug 20, 2026 | 291.74 | 291.74 | 291.74 | 291.74 | 289.34 | 1.21% | 2 |
| Aug 14, 2026 | 288.26 | 288.26 | 288.26 | 288.26 | 285.89 | 0.71% | 107 |
| Aug 12, 2026 | 286.23 | 286.23 | 286.23 | 286.23 | 283.87 | -0.80% | 107 |
| Aug 10, 2026 | 288.55 | 288.55 | 288.55 | 288.55 | 286.17 | -0.90% | 19 |
| Aug 4, 2026 | 291.16 | 291.16 | 291.16 | 291.16 | 288.76 | -3.91% | 1 |
| Jul 27, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 300.50 | 2.13% | 20 |
| Jul 24, 2026 | 296.67 | 296.67 | 296.67 | 296.67 | 294.23 | -0.51% | 79 |
| Jul 21, 2026 | 298.20 | 298.20 | 298.20 | 298.20 | 295.74 | 0.30% | 2 |
| Jul 20, 2026 | 297.30 | 297.30 | 297.30 | 297.30 | 294.85 | 0.70% | 30 |
| Jul 14, 2026 | 294.64 | 295.80 | 294.64 | 295.22 | 292.79 | -2.82% | 4 |
| Jul 8, 2026 | 303.80 | 303.80 | 303.80 | 303.80 | 301.30 | -2.44% | 6 |
| Jul 7, 2026 | 310.01 | 311.41 | 309.07 | 311.41 | 308.85 | 13.49% | 3 |
| Jun 24, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 272.14 | -1.61% | 146 |
| Jun 22, 2026 | 280.28 | 280.28 | 277.76 | 278.88 | 276.58 | -0.89% | 23 |
| Jun 15, 2026 | 281.39 | 281.39 | 281.39 | 281.39 | 279.07 | 8.43% | 1 |
| Jun 11, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 257.39 | -4.06% | 1 |
| Jun 10, 2026 | 272.88 | 272.88 | 272.88 | 272.88 | 268.28 | 4.02% | 1 |
| Jun 2, 2026 | 262.34 | 262.34 | 262.34 | 262.34 | 257.92 | 0.71% | 2 |
| May 28, 2026 | 260.28 | 260.48 | 260.28 | 260.48 | 256.09 | 1.95% | 42 |
| Apr 30, 2026 | 255.00 | 255.50 | 255.00 | 255.50 | 251.19 | 0.20% | 6 |
| Apr 28, 2026 | 251.36 | 255.00 | 251.36 | 255.00 | 250.70 | 7.59% | 5,567 |
| Apr 24, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 233.00 | -0.65% | 1 |
| Apr 16, 2026 | 238.56 | 238.56 | 238.56 | 238.56 | 234.54 | 2.90% | 1 |
| Apr 13, 2026 | 231.84 | 231.84 | 231.84 | 231.84 | 227.93 | -0.72% | 4 |
| Apr 1, 2026 | 233.52 | 233.52 | 233.52 | 233.52 | 229.58 | -0.95% | 12 |
| Mar 30, 2026 | 235.75 | 235.75 | 235.75 | 235.75 | 231.78 | 0.10% | 1 |
| Mar 27, 2026 | 235.52 | 235.52 | 235.52 | 235.52 | 231.55 | - | 1 |
| Mar 26, 2026 | 235.52 | 235.52 | 235.52 | 235.52 | 231.55 | 2.71% | 1 |