Skip to main content
PPG Industries, Inc. (BVMF:P1PG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
283.80
-8.84 (-3.02%)
At close: Mar 6, 2026

PPG Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026283.80283.80283.80283.80283.80-3.02%1
Mar 5, 2026292.64292.64292.64292.64292.64-5.03%1
Mar 4, 2026308.14308.14308.14308.14308.14-1.29%1
Mar 3, 2026311.55312.17311.55312.17312.170.78%3
Mar 2, 2026309.76309.76309.76309.76309.76-4.82%1
Feb 24, 2026325.44325.44325.44325.44325.440.02%1
Feb 23, 2026326.57326.57325.38325.38325.38-4.35%4
Feb 13, 2026342.42342.42340.17340.17338.88-1.29%9
Feb 12, 2026344.61344.61344.61344.61343.301.74%1
Feb 11, 2026338.73338.73338.73338.73337.441.53%1
Feb 10, 2026333.63333.63333.63333.63332.361.51%1
Feb 9, 2026328.68328.68328.68328.68327.435.50%1
Feb 3, 2026311.55311.55311.55311.55310.370.53%2
Feb 2, 2026309.90309.90309.90309.90308.722.58%1
Jan 30, 2026302.10302.10302.10302.10300.954.50%2
Jan 27, 2026289.08289.08289.08289.08287.98-2.17%2
Jan 26, 2026295.50295.50295.50295.50294.380.79%1
Jan 23, 2026293.17293.17293.17293.17292.06-2.70%1
Jan 22, 2026301.32301.32301.32301.32300.170.84%1
Jan 21, 2026298.80298.80298.80298.80297.661.90%1
Jan 14, 2026293.22293.22293.22293.22292.112.23%1
Jan 13, 2026286.81286.81286.81286.81285.72-0.85%1
Jan 12, 2026289.26289.26289.26289.26288.162.29%1
Jan 9, 2026282.78282.78282.78282.78281.71-2.15%5
Jan 8, 2026289.00289.00289.00289.00287.901.17%2
Jan 6, 2026285.66285.66285.66285.66284.570.93%1
Jan 2, 2026283.02283.02283.02283.02281.94-1.02%3
Dec 30, 2025285.94285.94285.94285.94284.85-1.28%2
Dec 29, 2025289.64289.64289.64289.64288.541.40%1
Dec 23, 2025285.65285.65285.65285.65284.56-0.76%1
Dec 22, 2025287.84287.84287.84287.84286.750.98%2
Dec 19, 2025285.04285.04285.04285.04283.96-0.01%1
Dec 18, 2025285.07285.07285.07285.07283.99-0.61%2
Dec 17, 2025286.81286.81286.81286.81285.721.42%1
Dec 16, 2025282.80282.80282.80282.80281.730.80%1
Dec 15, 2025280.56280.56280.56280.56279.490.10%1
Dec 12, 2025280.28280.28280.28280.28279.213.50%1
Dec 9, 2025270.81270.81270.81270.81269.78-0.89%3
Dec 8, 2025276.93276.93273.24273.24272.20-0.88%6
Dec 5, 2025275.67275.67275.67275.67274.623.13%4
Dec 4, 2025267.30267.30267.30267.30266.28-0.20%4
Dec 2, 2025267.84267.84267.84267.84266.82-0.20%1
Dec 1, 2025268.38268.38268.38268.38267.36-0.68%1
Nov 26, 2025270.22270.22270.22270.22269.190.42%1
Nov 25, 2025269.10269.10269.10269.10268.080.32%1
Nov 21, 2025268.25268.25268.25268.25267.236.98%2
Nov 19, 2025250.75250.75250.75250.75249.80-0.89%1
Nov 18, 2025253.00253.00253.00253.00252.04-2.01%1
Nov 14, 2025258.18258.18258.18258.18257.20-0.40%1
Nov 13, 2025259.22259.22259.22259.22258.230.67%1
Nov 12, 2025257.50257.50257.50257.50256.521.48%3
Nov 11, 2025253.75253.75253.75253.75252.79-1.73%3
Nov 7, 2025258.22258.22258.22258.22257.241.04%1
Nov 5, 2025259.13259.13255.56255.56253.300.32%6
Nov 4, 2025254.75254.75254.75254.75252.50-0.22%4
Nov 3, 2025255.32255.32255.32255.32253.06-3.44%31
Oct 31, 2025264.42264.42264.42264.42262.080.44%1
Oct 30, 2025263.25263.25263.25263.25260.92-3.67%1
Oct 27, 2025273.28273.28273.28273.28270.86-1.91%1
Oct 23, 2025278.60278.60278.60278.60276.131.63%1
Oct 17, 2025274.12274.12274.12274.12271.690.75%1
Oct 10, 2025272.43272.56272.07272.07269.661.48%23
Oct 9, 2025268.11268.11268.11268.11265.74-3.18%1
Oct 6, 2025276.92276.92276.92276.92274.47-0.64%1
Oct 3, 2025278.70278.70278.70278.70276.23-0.16%1
Oct 2, 2025279.16279.16279.16279.16276.690.61%1
Oct 1, 2025277.48277.48277.48277.48275.02-0.36%1
Sep 25, 2025278.48278.48278.48278.48276.02-0.94%1
Sep 24, 2025281.12281.12281.12281.12278.63-5.44%1
Sep 12, 2025297.30297.30297.30297.30294.67-0.95%1
Sep 11, 2025300.15300.15300.15300.15297.491.68%1