Skip to main content
The Progressive Corporation (BVMF:P1GR34)
Brazil flag Brazil · Delayed Price · Currency is BRL
548.80
-6.77 (-1.22%)
At close: Mar 6, 2026

BVMF:P1GR34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026564.00564.00548.80552.74552.74-0.51%23
Mar 5, 2026555.51555.57550.00555.57555.571.44%46
Mar 4, 2026547.68547.68547.68547.68547.68-2.66%1
Mar 3, 2026559.00562.65554.97562.65562.651.41%54
Mar 2, 2026551.56554.83550.56554.83554.831.55%37
Feb 27, 2026546.00546.34545.00546.34546.341.05%7
Feb 26, 2026525.00540.68525.00540.68540.683.35%6
Feb 25, 2026531.00531.00521.76523.13523.13-1.10%19
Feb 24, 2026528.00529.20528.00528.94528.941.10%7
Feb 23, 2026527.00527.00523.16523.16523.160.01%3
Feb 20, 2026519.93523.11519.93523.11523.11-0.37%8
Feb 19, 2026525.76527.70525.07525.07525.07-1.58%17
Feb 18, 2026528.00535.09528.00533.52533.520.40%21
Feb 13, 2026534.00534.00531.38531.38531.38-1.52%27
Feb 12, 2026536.00539.59534.45539.59539.59-0.20%23
Feb 11, 2026528.50540.65528.50540.65540.653.57%8
Feb 10, 2026519.48522.00518.94522.00522.000.30%5
Feb 9, 2026531.26531.26518.87520.46520.46-1.33%69
Feb 6, 2026542.50542.50527.45527.45527.45-3.58%5
Feb 5, 2026542.00550.50542.00547.02547.021.58%8
Feb 4, 2026521.57541.68520.46538.52538.521.81%36
Feb 3, 2026526.72536.00524.66528.94528.94-1.59%1,338
Feb 2, 2026542.85545.61537.47537.47537.47-1.55%39
Jan 30, 2026543.25547.60542.70545.95545.952.33%51
Jan 29, 2026555.00555.00533.52533.52533.52-3.66%20
Jan 28, 2026538.38558.02535.20553.80553.801.91%276
Jan 27, 2026551.52551.52542.30543.40543.40-0.49%69
Jan 26, 2026547.00547.00546.05546.05546.05-0.08%3
Jan 23, 2026546.00546.50543.00546.50546.500.05%10
Jan 22, 2026544.16546.25541.75546.25546.251.35%6
Jan 21, 2026549.00549.00538.00539.00539.00-1.47%15
Jan 20, 2026540.51547.17538.38547.02547.021.49%151
Jan 19, 2026539.00539.00539.00539.00539.00-0.09%1
Jan 16, 2026547.00547.00539.50539.50539.50-1.01%16
Jan 15, 2026558.70558.70545.00545.00545.00-1.50%68
Jan 14, 2026553.58560.05549.02553.31553.31-1.10%217
Jan 13, 2026559.48559.48559.48559.48559.48-3.54%5
Jan 12, 2026577.74582.50577.74580.00580.000.04%9
Jan 9, 2026579.78579.78579.78579.78579.781.01%3
Jan 8, 2026577.52577.52574.01574.01574.010.72%29
Jan 7, 2026575.70575.70569.90569.90569.90-0.45%13
Jan 6, 2026575.12575.12571.00572.49572.49-0.50%23
Jan 5, 2026570.00579.00570.00575.39575.39-0.39%17
Jan 2, 2026600.00600.00575.79577.66577.66-4.20%133
Dec 30, 2025593.30603.00593.30603.00603.00-2.74%144
Dec 29, 2025633.00633.00620.00620.00595.05-1.51%19
Dec 26, 2025629.50629.50629.50629.50604.160.03%3
Dec 23, 2025640.99640.99629.30629.30603.97-1.06%100
Dec 22, 2025619.76636.07619.76636.07610.472.33%71
Dec 19, 2025623.72624.96621.60621.60596.580.37%15
Dec 18, 2025620.12620.12619.02619.33594.40-0.69%12
Dec 17, 2025611.00625.94611.00623.65598.55-1.47%51
Dec 16, 2025643.00645.48629.81632.96607.49-0.65%72
Dec 15, 2025638.43639.34637.07637.07611.430.41%9
Dec 12, 2025620.00634.62620.00634.46608.932.00%21
Dec 11, 2025622.00622.00622.00622.00596.971.94%4
Dec 10, 2025611.38611.61610.09610.15585.59-0.86%28
Dec 9, 2025613.07615.43613.07615.43590.661.85%5
Dec 8, 2025604.28604.28604.28604.28579.96-0.65%2
Dec 5, 2025604.38608.24599.28608.24583.760.86%11
Dec 4, 2025604.20606.80603.06603.06578.790.39%45
Dec 3, 2025601.28601.28600.73600.73576.55-1.02%11
Dec 2, 2025609.39609.39606.95606.95582.52-0.90%31
Dec 1, 2025618.55618.55612.45612.45587.800.30%15
Nov 28, 2025611.85613.06610.14610.61586.04-0.40%175
Nov 26, 2025608.16613.04608.16613.04588.370.90%17
Nov 25, 2025607.56607.56607.56607.56583.11-0.30%1
Nov 24, 2025608.87609.40608.87609.40584.87-1.33%14
Nov 21, 2025613.20617.63612.60617.63592.773.97%24
Nov 19, 2025606.59610.00594.07594.07570.16-1.09%4
Nov 18, 2025601.20606.22599.41600.60576.430.70%11
Nov 17, 2025596.14596.40596.14596.40572.40-0.33%4
Nov 14, 2025591.78599.72591.77598.35574.271.28%18
Nov 13, 2025589.13593.74589.13590.81567.030.86%96
Nov 12, 2025575.83588.07575.83585.77562.191.18%23
Nov 11, 2025578.91578.91578.91578.91555.610.45%6
Nov 10, 2025576.31576.31576.31576.31553.12-0.12%1
Nov 7, 2025570.46579.69570.46577.00553.783.14%125
Nov 6, 2025560.00560.20557.76559.44536.92-0.86%21
Nov 5, 2025561.41564.95560.89564.30541.59-0.19%15
Nov 4, 2025552.42565.40552.42565.40542.645.22%238
Nov 3, 2025551.65551.65537.35537.35515.72-3.18%13
Oct 31, 2025556.08556.08553.28555.00532.66-0.19%72
Oct 30, 2025556.65561.66556.08556.08533.700.26%32
Oct 29, 2025566.54566.54551.04554.63532.31-2.54%248
Oct 28, 2025571.30578.10569.08569.08546.18-1.92%43
Oct 27, 2025584.95584.95580.21580.21556.86-1.59%55
Oct 24, 2025589.42590.60584.95589.58565.85-0.85%113
Oct 23, 2025597.00597.00594.61594.61570.68-0.45%52
Oct 22, 2025597.28597.28597.28597.28573.240.24%1
Oct 21, 2025570.01598.29570.01595.84571.860.89%19
Oct 20, 2025588.00591.80588.00590.58566.81-3.15%16
Oct 17, 2025605.41610.87605.41609.80585.261.50%45
Oct 16, 2025622.32622.32600.78600.78576.60-2.49%58
Oct 15, 2025652.77652.77603.90616.15591.35-6.01%18
Oct 14, 2025650.44657.16650.44655.54629.161.87%36
Oct 13, 2025643.06644.16639.64643.50617.60-2.99%37
Oct 10, 2025656.40663.35656.00663.35636.652.12%18
Oct 9, 2025668.00668.00649.44649.58623.44-0.40%27
Oct 8, 2025655.75655.75652.20652.20625.950.60%13