The Progressive Corporation (BVMF:P1GR34)
Brazil
· Delayed Price · Currency is BRL 508.98
+3.98 (0.79%)
Last updated: Apr 28, 2026, 12:11 PM GMT-3
BVMF:P1GR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 508.98 | 508.98 | 508.98 | 508.98 | 508.98 | 0.79% | 6 |
| Apr 27, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -1.85% | 3 |
| Apr 22, 2026 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 0.72% | 4 |
| Apr 17, 2026 | 510.81 | 510.81 | 510.81 | 510.81 | 510.81 | 0.39% | 8 |
| Apr 16, 2026 | 510.72 | 510.72 | 508.83 | 508.83 | 508.83 | 4.80% | 2 |
| Apr 10, 2026 | 485.52 | 485.52 | 485.52 | 485.52 | 485.52 | -3.65% | 1,049 |
| Apr 9, 2026 | 503.92 | 503.92 | 503.92 | 503.92 | 503.92 | -0.29% | 1 |
| Apr 8, 2026 | 505.00 | 505.57 | 505.00 | 505.40 | 505.40 | -0.70% | 33 |
| Apr 7, 2026 | 508.98 | 508.98 | 508.98 | 508.98 | 508.98 | 0.89% | 5 |
| Apr 6, 2026 | 503.46 | 504.50 | 503.46 | 504.50 | 504.50 | 2.85% | 8 |
| Apr 1, 2026 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | -4.20% | 1 |
| Mar 31, 2026 | 511.98 | 511.98 | 511.98 | 511.98 | 511.80 | -1.73% | 2 |
| Mar 27, 2026 | 528.41 | 528.41 | 520.99 | 520.99 | 520.81 | -2.19% | 77 |
| Mar 26, 2026 | 534.00 | 538.00 | 532.65 | 532.65 | 532.47 | 0.96% | 61 |
| Mar 25, 2026 | 536.46 | 536.46 | 527.58 | 527.58 | 527.40 | -2.79% | 17 |
| Mar 24, 2026 | 538.92 | 546.50 | 538.92 | 542.70 | 542.51 | 0.28% | 14 |
| Mar 23, 2026 | 552.00 | 552.00 | 541.19 | 541.19 | 541.00 | -0.72% | 17 |
| Mar 20, 2026 | 539.39 | 548.33 | 539.39 | 545.13 | 544.94 | 3.29% | 45 |
| Mar 19, 2026 | 527.77 | 527.77 | 527.77 | 527.77 | 527.59 | -0.02% | 1 |
| Mar 18, 2026 | 527.89 | 527.89 | 527.89 | 527.89 | 527.71 | -1.01% | 2 |
| Mar 17, 2026 | 533.26 | 533.26 | 533.26 | 533.26 | 533.08 | -0.64% | 1 |
| Mar 16, 2026 | 541.48 | 541.48 | 536.72 | 536.72 | 536.54 | -1.98% | 2 |
| Mar 13, 2026 | 547.54 | 547.54 | 547.54 | 547.54 | 547.35 | 5.34% | 1 |
| Mar 11, 2026 | 530.30 | 530.30 | 519.76 | 519.76 | 519.58 | -3.16% | 14 |
| Mar 10, 2026 | 532.00 | 536.73 | 532.00 | 536.73 | 536.55 | 0.40% | 21 |
| Mar 9, 2026 | 538.50 | 539.15 | 532.95 | 534.60 | 534.42 | -3.28% | 120 |
| Mar 6, 2026 | 564.00 | 564.00 | 548.80 | 552.74 | 552.55 | -0.51% | 23 |
| Mar 5, 2026 | 555.51 | 555.57 | 550.00 | 555.57 | 555.38 | 1.44% | 46 |
| Mar 4, 2026 | 547.68 | 547.68 | 547.68 | 547.68 | 547.49 | -2.66% | 1 |
| Mar 3, 2026 | 559.00 | 562.65 | 554.97 | 562.65 | 562.46 | 1.41% | 54 |
| Mar 2, 2026 | 551.56 | 554.83 | 550.56 | 554.83 | 554.64 | 1.55% | 37 |
| Feb 27, 2026 | 546.00 | 546.34 | 545.00 | 546.34 | 546.15 | 1.05% | 7 |
| Feb 26, 2026 | 525.00 | 540.68 | 525.00 | 540.68 | 540.49 | 3.35% | 6 |
| Feb 25, 2026 | 531.00 | 531.00 | 521.76 | 523.13 | 522.95 | -1.10% | 19 |
| Feb 24, 2026 | 528.00 | 529.20 | 528.00 | 528.94 | 528.76 | 1.10% | 7 |
| Feb 23, 2026 | 527.00 | 527.00 | 523.16 | 523.16 | 522.98 | 0.01% | 3 |
| Feb 20, 2026 | 519.93 | 523.11 | 519.93 | 523.11 | 522.93 | -0.37% | 8 |
| Feb 19, 2026 | 525.76 | 527.70 | 525.07 | 525.07 | 524.89 | -1.58% | 17 |
| Feb 18, 2026 | 528.00 | 535.09 | 528.00 | 533.52 | 533.34 | 0.40% | 21 |
| Feb 13, 2026 | 534.00 | 534.00 | 531.38 | 531.38 | 531.20 | -1.52% | 27 |
| Feb 12, 2026 | 536.00 | 539.59 | 534.45 | 539.59 | 539.40 | -0.20% | 23 |
| Feb 11, 2026 | 528.50 | 540.65 | 528.50 | 540.65 | 540.46 | 3.57% | 8 |
| Feb 10, 2026 | 519.48 | 522.00 | 518.94 | 522.00 | 521.82 | 0.30% | 5 |
| Feb 9, 2026 | 531.26 | 531.26 | 518.87 | 520.46 | 520.28 | -1.33% | 69 |
| Feb 6, 2026 | 542.50 | 542.50 | 527.45 | 527.45 | 527.27 | -3.58% | 5 |
| Feb 5, 2026 | 542.00 | 550.50 | 542.00 | 547.02 | 546.83 | 1.58% | 8 |
| Feb 4, 2026 | 521.57 | 541.68 | 520.46 | 538.52 | 538.33 | 1.81% | 36 |
| Feb 3, 2026 | 526.72 | 536.00 | 524.66 | 528.94 | 528.76 | -1.59% | 1,338 |
| Feb 2, 2026 | 542.85 | 545.61 | 537.47 | 537.47 | 537.28 | -1.55% | 39 |
| Jan 30, 2026 | 543.25 | 547.60 | 542.70 | 545.95 | 545.76 | 2.33% | 51 |
| Jan 29, 2026 | 555.00 | 555.00 | 533.52 | 533.52 | 533.34 | -3.66% | 20 |
| Jan 28, 2026 | 538.38 | 558.02 | 535.20 | 553.80 | 553.61 | 1.91% | 276 |
| Jan 27, 2026 | 551.52 | 551.52 | 542.30 | 543.40 | 543.21 | -0.49% | 69 |
| Jan 26, 2026 | 547.00 | 547.00 | 546.05 | 546.05 | 545.86 | -0.08% | 3 |
| Jan 23, 2026 | 546.00 | 546.50 | 543.00 | 546.50 | 546.31 | 0.05% | 10 |
| Jan 22, 2026 | 544.16 | 546.25 | 541.75 | 546.25 | 546.06 | 1.35% | 6 |
| Jan 21, 2026 | 549.00 | 549.00 | 538.00 | 539.00 | 538.81 | -1.47% | 15 |
| Jan 20, 2026 | 540.51 | 547.17 | 538.38 | 547.02 | 546.83 | 1.49% | 151 |
| Jan 19, 2026 | 539.00 | 539.00 | 539.00 | 539.00 | 538.81 | -0.09% | 1 |
| Jan 16, 2026 | 547.00 | 547.00 | 539.50 | 539.50 | 539.31 | -1.01% | 16 |
| Jan 15, 2026 | 558.70 | 558.70 | 545.00 | 545.00 | 544.81 | -1.50% | 68 |
| Jan 14, 2026 | 553.58 | 560.05 | 549.02 | 553.31 | 553.12 | -1.10% | 217 |
| Jan 13, 2026 | 559.48 | 559.48 | 559.48 | 559.48 | 559.29 | -3.54% | 5 |
| Jan 12, 2026 | 577.74 | 582.50 | 577.74 | 580.00 | 579.80 | 0.04% | 9 |
| Jan 9, 2026 | 579.78 | 579.78 | 579.78 | 579.78 | 579.58 | 1.01% | 3 |
| Jan 8, 2026 | 577.52 | 577.52 | 574.01 | 574.01 | 573.81 | 0.72% | 29 |
| Jan 7, 2026 | 575.70 | 575.70 | 569.90 | 569.90 | 569.70 | -0.45% | 13 |
| Jan 6, 2026 | 575.12 | 575.12 | 571.00 | 572.49 | 572.29 | -0.50% | 23 |
| Jan 5, 2026 | 570.00 | 579.00 | 570.00 | 575.39 | 575.19 | -0.39% | 17 |
| Jan 2, 2026 | 600.00 | 600.00 | 575.79 | 577.66 | 577.46 | -4.20% | 133 |
| Dec 30, 2025 | 593.30 | 603.00 | 593.30 | 603.00 | 602.79 | -2.74% | 144 |
| Dec 29, 2025 | 633.00 | 633.00 | 620.00 | 620.00 | 595.09 | -1.51% | 19 |
| Dec 26, 2025 | 629.50 | 629.50 | 629.50 | 629.50 | 604.21 | 0.03% | 3 |
| Dec 23, 2025 | 640.99 | 640.99 | 629.30 | 629.30 | 604.02 | -1.06% | 100 |
| Dec 22, 2025 | 619.76 | 636.07 | 619.76 | 636.07 | 610.52 | 2.33% | 71 |
| Dec 19, 2025 | 623.72 | 624.96 | 621.60 | 621.60 | 596.63 | 0.37% | 15 |
| Dec 18, 2025 | 620.12 | 620.12 | 619.02 | 619.33 | 594.45 | -0.69% | 12 |
| Dec 17, 2025 | 611.00 | 625.94 | 611.00 | 623.65 | 598.59 | -1.47% | 51 |
| Dec 16, 2025 | 643.00 | 645.48 | 629.81 | 632.96 | 607.53 | -0.65% | 72 |
| Dec 15, 2025 | 638.43 | 639.34 | 637.07 | 637.07 | 611.48 | 0.41% | 9 |
| Dec 12, 2025 | 620.00 | 634.62 | 620.00 | 634.46 | 608.97 | 2.00% | 21 |
| Dec 11, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 597.01 | 1.94% | 4 |
| Dec 10, 2025 | 611.38 | 611.61 | 610.09 | 610.15 | 585.64 | -0.86% | 28 |
| Dec 9, 2025 | 613.07 | 615.43 | 613.07 | 615.43 | 590.71 | 1.85% | 5 |
| Dec 8, 2025 | 604.28 | 604.28 | 604.28 | 604.28 | 580.00 | -0.65% | 2 |
| Dec 5, 2025 | 604.38 | 608.24 | 599.28 | 608.24 | 583.80 | 0.86% | 11 |
| Dec 4, 2025 | 604.20 | 606.80 | 603.06 | 603.06 | 578.83 | 0.39% | 45 |
| Dec 3, 2025 | 601.28 | 601.28 | 600.73 | 600.73 | 576.60 | -1.02% | 11 |
| Dec 2, 2025 | 609.39 | 609.39 | 606.95 | 606.95 | 582.57 | -0.90% | 31 |
| Dec 1, 2025 | 618.55 | 618.55 | 612.45 | 612.45 | 587.84 | 0.30% | 15 |
| Nov 28, 2025 | 611.85 | 613.06 | 610.14 | 610.61 | 586.08 | -0.40% | 175 |
| Nov 26, 2025 | 608.16 | 613.04 | 608.16 | 613.04 | 588.41 | 0.90% | 17 |
| Nov 25, 2025 | 607.56 | 607.56 | 607.56 | 607.56 | 583.15 | -0.30% | 1 |
| Nov 24, 2025 | 608.87 | 609.40 | 608.87 | 609.40 | 584.92 | -1.33% | 14 |
| Nov 21, 2025 | 613.20 | 617.63 | 612.60 | 617.63 | 592.82 | 3.97% | 24 |
| Nov 19, 2025 | 606.59 | 610.00 | 594.07 | 594.07 | 570.20 | -1.09% | 4 |
| Nov 18, 2025 | 601.20 | 606.22 | 599.41 | 600.60 | 576.47 | 0.70% | 11 |
| Nov 17, 2025 | 596.14 | 596.40 | 596.14 | 596.40 | 572.44 | -0.33% | 4 |
| Nov 14, 2025 | 591.78 | 599.72 | 591.77 | 598.35 | 574.31 | 1.28% | 18 |
| Nov 13, 2025 | 589.13 | 593.74 | 589.13 | 590.81 | 567.07 | 0.86% | 96 |