The Progressive Corporation (P1GR34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:11PM BRT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 533.71 | 534.77 | 532.65 | 534.77 | 534.77 | 9 |
| 16 May 2024 | 534.06 | 534.06 | 528.50 | 532.44 | 532.44 | 67 |
| 15 May 2024 | 543.40 | 547.25 | 534.50 | 535.70 | 535.70 | 1,079 |
| 14 May 2024 | 547.25 | 551.10 | 547.25 | 548.90 | 548.90 | 78 |
| 13 May 2024 | 551.04 | 553.28 | 548.80 | 548.81 | 548.81 | 23 |
| 10 May 2024 | 551.00 | 557.70 | 551.00 | 556.05 | 556.05 | 51 |
| 09 May 2024 | 554.00 | 554.95 | 548.90 | 550.20 | 550.20 | 212 |
| 08 May 2024 | 551.43 | 554.40 | 550.00 | 550.00 | 550.00 | 98 |
| 07 May 2024 | 547.25 | 547.25 | 540.65 | 545.00 | 545.00 | 38 |
| 06 May 2024 | 535.30 | 543.25 | 535.30 | 543.25 | 543.25 | 189 |
| 03 May 2024 | 530.00 | 530.00 | 528.41 | 528.96 | 528.96 | 4 |
| 02 May 2024 | 543.00 | 543.00 | 532.95 | 534.60 | 534.60 | 1,129 |
| 30 Apr 2024 | 540.07 | 543.00 | 539.01 | 543.00 | 543.00 | 29 |
| 29 Apr 2024 | 532.12 | 532.12 | 526.77 | 526.77 | 526.77 | 125 |
| 26 Apr 2024 | 534.06 | 535.14 | 534.06 | 535.14 | 535.14 | 7 |
| 25 Apr 2024 | 543.40 | 545.05 | 541.20 | 543.40 | 543.40 | 41 |
| 24 Apr 2024 | 549.45 | 552.20 | 541.75 | 547.25 | 547.25 | 70 |
| 23 Apr 2024 | 548.80 | 552.75 | 547.80 | 548.90 | 548.90 | 42 |
| 22 Apr 2024 | 559.00 | 559.00 | 552.16 | 553.00 | 553.00 | 79 |
| 19 Apr 2024 | 555.00 | 559.88 | 555.00 | 558.25 | 558.25 | 111 |
| 18 Apr 2024 | 547.80 | 553.30 | 547.80 | 549.31 | 549.31 | 21 |
| 17 Apr 2024 | 548.35 | 550.55 | 544.50 | 544.50 | 544.50 | 34 |
| 16 Apr 2024 | 547.02 | 552.00 | 545.40 | 548.37 | 548.37 | 122 |
| 15 Apr 2024 | 531.44 | 541.00 | 530.92 | 534.04 | 534.04 | 105 |
| 12 Apr 2024 | 532.70 | 532.70 | 523.26 | 523.26 | 523.26 | 73 |
| 11 Apr 2024 | 521.48 | 521.48 | 517.00 | 517.00 | 517.00 | 41 |
| 10 Apr 2024 | 517.60 | 525.81 | 517.60 | 522.75 | 522.75 | 25 |
| 09 Apr 2024 | 525.23 | 525.23 | 512.51 | 512.51 | 512.51 | 77 |
| 08 Apr 2024 | 527.88 | 531.59 | 525.76 | 529.47 | 529.47 | 24 |
| 05 Apr 2024 | 529.60 | 537.95 | 529.60 | 533.71 | 533.71 | 60 |
| 04 Apr 2024 | 531.06 | 532.12 | 525.76 | 525.76 | 525.76 | 84 |
| 03 Apr 2024 | 538.80 | 538.80 | 530.53 | 530.53 | 530.53 | 41 |
| 03 Apr 2024 | 0.181091 Dividend | |||||
| 02 Apr 2024 | 535.00 | 535.00 | 530.00 | 531.27 | 531.09 | 34 |
| 01 Apr 2024 | 527.80 | 532.57 | 522.19 | 530.08 | 529.90 | 1,842 |
| 28 Mar 2024 | 520.20 | 520.20 | 520.20 | 520.20 | 520.02 | 10 |
| 27 Mar 2024 | 511.02 | 511.02 | 511.02 | 511.02 | 510.85 | 38 |
| 26 Mar 2024 | 514.08 | 514.08 | 514.08 | 514.08 | 513.90 | 12 |
| 25 Mar 2024 | 514.08 | 514.08 | 511.53 | 513.57 | 513.39 | 16 |
| 22 Mar 2024 | 516.30 | 516.30 | 516.30 | 516.30 | 516.12 | 11 |
| 21 Mar 2024 | 510.50 | 517.14 | 508.98 | 513.50 | 513.32 | 37 |
| 20 Mar 2024 | 515.00 | 515.00 | 514.27 | 514.27 | 514.09 | 14 |
| 19 Mar 2024 | 523.00 | 523.00 | 513.76 | 516.36 | 516.18 | 218 |
| 18 Mar 2024 | 516.50 | 519.50 | 516.50 | 517.16 | 516.98 | 23 |
| 15 Mar 2024 | 508.50 | 513.00 | 508.50 | 512.00 | 511.83 | 31 |
| 14 Mar 2024 | 501.50 | 501.50 | 498.50 | 499.00 | 498.83 | 13 |
| 13 Mar 2024 | 496.80 | 496.80 | 492.45 | 492.45 | 492.28 | 17 |
| 12 Mar 2024 | 492.94 | 492.94 | 492.94 | 492.94 | 492.77 | 1 |
| 11 Mar 2024 | 491.51 | 491.51 | 491.51 | 491.51 | 491.34 | - |
| 08 Mar 2024 | 491.51 | 491.51 | 491.51 | 491.51 | 491.34 | 2 |
| 07 Mar 2024 | 485.28 | 485.28 | 478.56 | 478.56 | 478.40 | 9 |
| 06 Mar 2024 | 483.39 | 483.39 | 483.39 | 483.39 | 483.23 | 1 |
| 05 Mar 2024 | 471.70 | 471.70 | 471.70 | 471.70 | 471.54 | 1 |
| 04 Mar 2024 | 469.03 | 469.03 | 469.03 | 469.03 | 468.87 | 13 |
| 01 Mar 2024 | 463.64 | 463.89 | 463.64 | 463.89 | 463.73 | 69 |
| 29 Feb 2024 | 473.76 | 473.76 | 471.36 | 471.36 | 471.20 | 12 |
| 28 Feb 2024 | 476.11 | 476.11 | 476.11 | 476.11 | 475.95 | 5 |
| 27 Feb 2024 | 470.88 | 470.88 | 470.88 | 470.88 | 470.72 | 7 |
| 26 Feb 2024 | 486.72 | 486.72 | 477.12 | 479.52 | 479.36 | 23 |
| 23 Feb 2024 | 474.72 | 474.72 | 474.72 | 474.72 | 474.56 | 6 |
| 22 Feb 2024 | 468.12 | 474.70 | 468.12 | 474.70 | 474.54 | 66 |
| 21 Feb 2024 | 468.59 | 468.59 | 468.59 | 468.59 | 468.43 | - |
| 20 Feb 2024 | 468.59 | 468.59 | 468.59 | 468.59 | 468.43 | 10 |
| 19 Feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 469.84 | - |
| 16 Feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 469.84 | 6 |
| 15 Feb 2024 | 470.00 | 471.77 | 470.00 | 471.77 | 471.61 | 32 |
| 14 Feb 2024 | 464.85 | 465.75 | 464.85 | 465.75 | 465.59 | 9 |
| 09 Feb 2024 | 454.02 | 454.02 | 454.02 | 454.02 | 453.87 | 14 |
| 08 Feb 2024 | 459.00 | 459.00 | 456.75 | 456.75 | 456.59 | 20 |
| 07 Feb 2024 | 452.25 | 452.25 | 452.25 | 452.25 | 452.10 | 4 |
| 06 Feb 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 446.25 | 1 |
| 05 Feb 2024 | 452.70 | 452.70 | 452.70 | 452.70 | 452.55 | 2 |
| 02 Feb 2024 | 439.12 | 439.12 | 439.12 | 439.12 | 438.97 | - |
| 01 Feb 2024 | 440.88 | 440.88 | 439.12 | 439.12 | 438.97 | 8 |
| 31 Jan 2024 | 438.15 | 438.15 | 438.15 | 438.15 | 438.00 | 1 |
| 30 Jan 2024 | 445.28 | 445.28 | 443.52 | 443.52 | 443.37 | 12 |
| 29 Jan 2024 | 438.24 | 438.24 | 438.24 | 438.24 | 438.09 | 3 |
| 26 Jan 2024 | 439.51 | 439.51 | 439.51 | 439.51 | 439.36 | - |
| 25 Jan 2024 | 439.51 | 439.51 | 439.51 | 439.51 | 439.36 | - |
| 24 Jan 2024 | 439.00 | 442.00 | 439.00 | 439.51 | 439.36 | 613 |
| 23 Jan 2024 | 423.36 | 423.36 | 423.36 | 423.36 | 423.22 | 4 |
| 22 Jan 2024 | 426.30 | 426.30 | 426.30 | 426.30 | 426.15 | 9 |
| 19 Jan 2024 | 423.78 | 423.78 | 423.78 | 423.78 | 423.64 | 2 |
| 18 Jan 2024 | 417.14 | 417.14 | 417.14 | 417.14 | 417.00 | 4 |
| 18 Jan 2024 | 1.292025 Dividend | |||||
| 17 Jan 2024 | 417.48 | 417.48 | 417.48 | 417.48 | 416.05 | 3 |
| 16 Jan 2024 | 423.12 | 423.12 | 413.27 | 413.27 | 411.85 | 197 |
| 15 Jan 2024 | 413.28 | 413.28 | 413.28 | 413.28 | 411.86 | - |
| 12 Jan 2024 | 412.47 | 413.28 | 412.47 | 413.28 | 411.86 | 8 |
| 11 Jan 2024 | 406.40 | 407.75 | 406.40 | 407.75 | 406.35 | 2 |
| 10 Jan 2024 | 406.31 | 406.31 | 406.31 | 406.31 | 404.91 | 2 |
| 09 Jan 2024 | 406.40 | 406.40 | 406.40 | 406.40 | 405.00 | 5 |
| 08 Jan 2024 | 399.20 | 399.20 | 399.20 | 399.20 | 397.83 | 1 |
| 05 Jan 2024 | 396.80 | 396.80 | 396.80 | 396.80 | 395.44 | 5 |
| 04 Jan 2024 | 401.60 | 401.60 | 401.60 | 401.60 | 400.22 | 2 |
| 03 Jan 2024 | 400.00 | 402.80 | 400.00 | 402.80 | 401.42 | 270 |
| 02 Jan 2024 | 393.12 | 394.68 | 393.12 | 394.68 | 393.32 | 12 |
| 28 Dec 2023 | 384.56 | 384.56 | 384.56 | 384.56 | 383.24 | 1 |
| 27 Dec 2023 | 381.41 | 381.41 | 381.41 | 381.41 | 380.10 | 47 |
| 26 Dec 2023 | 380.76 | 380.76 | 380.76 | 380.76 | 379.45 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.