The Procter & Gamble Company (BVMF:PGCO34)
Brazil
· Delayed Price · Currency is BRL 55.31
0.00 (0.00%)
Last updated: Dec 5, 2025, 12:53 PM GMT-3
BVMF:PGCO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.30 | 56.30 | 54.77 | 55.31 | 55.31 | -0.77% | 7,452 |
| Dec 3, 2025 | 55.31 | 55.82 | 55.15 | 55.74 | 55.74 | 0.61% | 3,611 |
| Dec 2, 2025 | 57.00 | 57.00 | 54.50 | 55.40 | 55.40 | -2.28% | 1,827 |
| Dec 1, 2025 | 56.98 | 56.98 | 56.48 | 56.69 | 56.69 | 0.50% | 442 |
| Nov 28, 2025 | 56.00 | 56.70 | 56.00 | 56.41 | 56.41 | -0.16% | 3,792 |
| Nov 27, 2025 | 57.15 | 57.15 | 53.87 | 56.50 | 56.50 | -0.14% | 1,407 |
| Nov 26, 2025 | 57.15 | 57.19 | 56.40 | 56.58 | 56.58 | -0.63% | 1,980 |
| Nov 25, 2025 | 56.38 | 57.11 | 56.25 | 56.94 | 56.94 | 1.23% | 1,535 |
| Nov 24, 2025 | 58.55 | 58.55 | 56.25 | 56.25 | 56.25 | -3.00% | 5,793 |
| Nov 21, 2025 | 56.50 | 58.65 | 56.50 | 57.99 | 57.99 | 3.39% | 14,555 |
| Nov 19, 2025 | 56.20 | 56.21 | 55.51 | 56.09 | 56.09 | 0.61% | 5,100 |
| Nov 18, 2025 | 54.70 | 56.15 | 54.70 | 55.75 | 55.75 | 0.45% | 6,648 |
| Nov 17, 2025 | 56.09 | 56.09 | 55.10 | 55.50 | 55.50 | -1.05% | 4,685 |
| Nov 14, 2025 | 56.19 | 56.56 | 55.68 | 56.09 | 56.09 | -0.18% | 6,977 |
| Nov 13, 2025 | 55.22 | 56.21 | 55.22 | 56.19 | 56.19 | 0.95% | 1,586 |
| Nov 12, 2025 | 54.78 | 56.35 | 54.78 | 55.66 | 55.66 | -0.43% | 1,270 |
| Nov 11, 2025 | 55.50 | 55.90 | 54.85 | 55.90 | 55.90 | 1.71% | 3,472 |
| Nov 10, 2025 | 55.80 | 55.80 | 54.60 | 54.96 | 54.96 | -1.51% | 1,022 |
| Nov 7, 2025 | 55.92 | 56.50 | 55.62 | 55.80 | 55.80 | 0.79% | 2,904 |
| Nov 6, 2025 | 55.95 | 56.10 | 55.29 | 55.36 | 55.36 | -1.11% | 4,954 |
| Nov 5, 2025 | 57.06 | 57.06 | 55.98 | 55.98 | 55.98 | -0.90% | 2,994 |
| Nov 4, 2025 | 57.24 | 57.30 | 56.45 | 56.49 | 56.49 | -0.26% | 6,523 |
| Nov 3, 2025 | 58.05 | 58.05 | 56.55 | 56.64 | 56.64 | -2.43% | 959 |
| Oct 31, 2025 | 57.95 | 58.05 | 57.00 | 58.05 | 58.05 | 1.15% | 228 |
| Oct 30, 2025 | 57.50 | 57.91 | 57.27 | 57.39 | 57.39 | 0.88% | 790 |
| Oct 29, 2025 | 58.48 | 58.48 | 56.89 | 56.89 | 56.89 | -1.74% | 6,148 |
| Oct 28, 2025 | 58.12 | 58.55 | 57.78 | 57.90 | 57.90 | -0.60% | 396 |
| Oct 27, 2025 | 58.70 | 58.70 | 57.77 | 58.25 | 58.25 | -0.90% | 1,985 |
| Oct 24, 2025 | 59.00 | 60.19 | 58.15 | 58.78 | 58.78 | 0.26% | 5,808 |
| Oct 23, 2025 | 60.09 | 60.09 | 57.19 | 58.63 | 58.63 | -0.63% | 3,913 |
| Oct 22, 2025 | 58.22 | 59.15 | 58.22 | 59.00 | 58.72 | 1.34% | 1,430 |
| Oct 21, 2025 | 58.73 | 58.73 | 57.95 | 58.22 | 57.94 | -0.17% | 614 |
| Oct 20, 2025 | 58.64 | 58.64 | 57.95 | 58.32 | 58.04 | -0.05% | 340 |
| Oct 17, 2025 | 58.40 | 58.85 | 58.35 | 58.35 | 58.07 | 0.36% | 421 |
| Oct 16, 2025 | 57.99 | 58.37 | 57.45 | 58.14 | 57.86 | 1.20% | 514 |
| Oct 15, 2025 | 58.40 | 58.40 | 57.45 | 57.45 | 57.18 | -1.10% | 510 |
| Oct 14, 2025 | 57.55 | 58.35 | 57.55 | 58.09 | 57.81 | 1.03% | 1,038 |
| Oct 13, 2025 | 58.04 | 58.26 | 57.18 | 57.50 | 57.23 | -2.89% | 2,366 |
| Oct 10, 2025 | 57.90 | 59.21 | 57.90 | 59.21 | 58.93 | 3.64% | 6,672 |
| Oct 9, 2025 | 57.25 | 57.82 | 57.13 | 57.13 | 56.86 | -0.80% | 10,589 |
| Oct 8, 2025 | 58.45 | 58.45 | 57.51 | 57.59 | 57.32 | -1.05% | 1,088 |
| Oct 7, 2025 | 57.51 | 58.49 | 57.12 | 58.20 | 57.92 | 2.21% | 11,958 |
| Oct 6, 2025 | 58.39 | 58.39 | 56.94 | 56.94 | 56.67 | -1.50% | 1,362 |
| Oct 3, 2025 | 58.00 | 58.60 | 57.81 | 57.81 | 57.53 | -0.33% | 4,921 |
| Oct 2, 2025 | 58.25 | 58.41 | 57.84 | 58.00 | 57.72 | -0.33% | 325 |
| Oct 1, 2025 | 58.20 | 58.35 | 57.70 | 58.19 | 57.91 | -0.70% | 608 |
| Sep 30, 2025 | 58.35 | 58.62 | 58.00 | 58.60 | 58.32 | 0.34% | 419 |
| Sep 29, 2025 | 58.30 | 58.40 | 57.50 | 58.40 | 58.12 | 0.57% | 3,297 |
| Sep 26, 2025 | 58.49 | 58.49 | 57.85 | 58.07 | 57.79 | -0.74% | 7,626 |
| Sep 25, 2025 | 58.50 | 58.70 | 58.06 | 58.50 | 58.22 | 0.74% | 259 |
| Sep 24, 2025 | 57.88 | 58.35 | 57.71 | 58.07 | 57.79 | 0.61% | 344 |
| Sep 23, 2025 | 58.26 | 58.45 | 57.12 | 57.72 | 57.45 | -0.71% | 2,031 |
| Sep 22, 2025 | 59.90 | 59.90 | 58.13 | 58.13 | 57.85 | -2.87% | 3,530 |
| Sep 19, 2025 | 60.10 | 60.10 | 59.45 | 59.85 | 59.57 | -0.25% | 502 |
| Sep 18, 2025 | 60.52 | 60.52 | 59.64 | 60.00 | 59.71 | -1.70% | 504 |
| Sep 17, 2025 | 60.04 | 61.04 | 60.00 | 61.04 | 60.75 | 1.73% | 411 |
| Sep 16, 2025 | 59.31 | 60.00 | 59.20 | 60.00 | 59.71 | 0.81% | 737 |
| Sep 15, 2025 | 60.39 | 60.39 | 59.33 | 59.52 | 59.24 | -1.78% | 1,362 |
| Sep 12, 2025 | 61.20 | 61.20 | 60.25 | 60.60 | 60.31 | -0.98% | 565 |
| Sep 11, 2025 | 60.13 | 61.24 | 60.13 | 61.20 | 60.91 | 0.49% | 454 |
| Sep 10, 2025 | 61.74 | 61.74 | 60.29 | 60.90 | 60.61 | -1.71% | 3,273 |
| Sep 9, 2025 | 61.74 | 61.96 | 61.17 | 61.96 | 61.67 | 0.98% | 1,073 |
| Sep 8, 2025 | 61.91 | 62.06 | 61.28 | 61.36 | 61.07 | -0.89% | 279 |
| Sep 5, 2025 | 61.00 | 61.97 | 61.00 | 61.91 | 61.62 | 0.28% | 3,304 |
| Sep 4, 2025 | 61.95 | 62.23 | 61.66 | 61.74 | 61.45 | 0.47% | 10,450 |
| Sep 3, 2025 | 61.75 | 61.75 | 60.80 | 61.45 | 61.16 | -0.49% | 619 |
| Sep 2, 2025 | 61.80 | 62.10 | 61.26 | 61.75 | 61.46 | 0.55% | 2,054 |
| Sep 1, 2025 | 61.52 | 61.70 | 60.73 | 61.41 | 61.12 | -0.20% | 109 |
| Aug 29, 2025 | 60.38 | 61.53 | 60.38 | 61.53 | 61.24 | 1.87% | 6,921 |
| Aug 28, 2025 | 60.92 | 60.95 | 59.97 | 60.40 | 60.11 | -0.87% | 609 |
| Aug 27, 2025 | 60.63 | 60.94 | 60.47 | 60.93 | 60.64 | 0.49% | 1,035 |
| Aug 26, 2025 | 60.19 | 60.65 | 60.19 | 60.63 | 60.34 | -0.83% | 633 |
| Aug 25, 2025 | 61.99 | 61.99 | 60.35 | 61.14 | 60.85 | -1.39% | 3,053 |
| Aug 22, 2025 | 62.55 | 62.60 | 61.32 | 62.00 | 61.70 | -0.35% | 3,660 |
| Aug 21, 2025 | 62.69 | 62.69 | 61.67 | 62.22 | 61.92 | -0.77% | 427 |
| Aug 20, 2025 | 62.31 | 63.00 | 62.18 | 62.70 | 62.40 | 0.16% | 122 |
| Aug 19, 2025 | 60.01 | 62.60 | 60.01 | 62.60 | 62.30 | 2.39% | 3,594 |
| Aug 18, 2025 | 59.02 | 61.14 | 59.02 | 61.14 | 60.85 | 1.93% | 1,213 |
| Aug 15, 2025 | 59.50 | 59.98 | 59.25 | 59.98 | 59.69 | 0.13% | 1,575 |
| Aug 14, 2025 | 60.80 | 60.80 | 59.40 | 59.90 | 59.61 | -1.46% | 558 |
| Aug 13, 2025 | 59.73 | 60.79 | 59.73 | 60.79 | 60.50 | 1.47% | 228 |
| Aug 12, 2025 | 60.06 | 60.12 | 59.52 | 59.91 | 59.62 | -0.81% | 269 |
| Aug 11, 2025 | 59.72 | 60.41 | 59.72 | 60.40 | 60.11 | 1.14% | 61 |
| Aug 8, 2025 | 59.70 | 59.88 | 59.20 | 59.72 | 59.44 | -1.45% | 208 |
| Aug 7, 2025 | 60.45 | 60.60 | 59.50 | 60.60 | 60.31 | 0.25% | 566 |
| Aug 6, 2025 | 59.01 | 60.45 | 58.94 | 60.45 | 60.16 | 1.55% | 1,475 |
| Aug 5, 2025 | 60.12 | 60.12 | 59.20 | 59.53 | 59.25 | -1.10% | 1,067 |
| Aug 4, 2025 | 60.29 | 60.29 | 59.02 | 60.19 | 59.90 | -0.35% | 943 |
| Aug 1, 2025 | 60.70 | 60.85 | 59.80 | 60.40 | 60.11 | -0.51% | 9,834 |
| Jul 31, 2025 | 61.39 | 61.39 | 60.05 | 60.71 | 60.42 | -1.04% | 532 |
| Jul 30, 2025 | 62.58 | 62.70 | 60.71 | 61.35 | 61.06 | -2.00% | 1,794 |
| Jul 29, 2025 | 63.05 | 63.55 | 61.90 | 62.60 | 62.30 | -0.63% | 2,826 |
| Jul 28, 2025 | 63.45 | 63.45 | 62.49 | 63.00 | 62.70 | -0.71% | 526 |
| Jul 25, 2025 | 62.40 | 63.45 | 62.19 | 63.45 | 63.15 | 0.71% | 823 |
| Jul 24, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 62.70 | -0.05% | 106 |
| Jul 23, 2025 | 63.00 | 63.08 | 62.35 | 63.03 | 62.73 | 0.37% | 270 |
| Jul 22, 2025 | 61.06 | 63.08 | 61.06 | 62.80 | 62.50 | 1.13% | 3,161 |
| Jul 21, 2025 | 62.40 | 62.40 | 61.63 | 62.10 | 61.80 | -0.48% | 386 |
| Jul 18, 2025 | 62.00 | 62.40 | 60.97 | 62.40 | 62.10 | 1.60% | 4,077 |
| Jul 17, 2025 | 60.51 | 62.00 | 60.51 | 61.42 | 61.13 | -1.95% | 31,782 |