The Procter & Gamble Company (BVMF:PGCO34)
Brazil
· Delayed Price · Currency is BRL 57.29
-0.30 (-0.52%)
Last updated: Mar 9, 2026, 4:23 PM GMT-3
BVMF:PGCO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.17 | 58.17 | 57.00 | 57.48 | - | -0.19% | 4,574 |
| Mar 6, 2026 | 57.75 | 58.20 | 57.30 | 57.59 | 57.59 | 0.73% | 3,420 |
| Mar 5, 2026 | 59.25 | 59.25 | 57.17 | 57.17 | 57.17 | -3.07% | 1,527 |
| Mar 4, 2026 | 60.49 | 60.49 | 58.63 | 58.98 | 58.98 | -1.60% | 3,298 |
| Mar 3, 2026 | 61.02 | 61.20 | 59.89 | 59.94 | 59.94 | -1.19% | 5,433 |
| Mar 2, 2026 | 61.35 | 61.75 | 60.56 | 60.66 | 60.66 | -0.77% | 6,437 |
| Feb 27, 2026 | 60.44 | 61.34 | 60.36 | 61.13 | 61.13 | 2.74% | 2,467 |
| Feb 26, 2026 | 60.75 | 60.75 | 59.50 | 59.50 | 59.50 | -0.45% | 770 |
| Feb 25, 2026 | 61.52 | 61.52 | 59.59 | 59.77 | 59.77 | -1.87% | 560 |
| Feb 24, 2026 | 59.78 | 61.50 | 59.78 | 60.91 | 60.91 | -0.07% | 503 |
| Feb 23, 2026 | 59.47 | 61.02 | 59.14 | 60.95 | 60.95 | 3.73% | 5,781 |
| Feb 20, 2026 | 59.16 | 59.49 | 58.68 | 58.76 | 58.76 | -0.29% | 371 |
| Feb 19, 2026 | 58.59 | 59.65 | 58.35 | 58.93 | 58.93 | 0.60% | 2,252 |
| Feb 18, 2026 | 56.52 | 58.83 | 56.52 | 58.58 | 58.58 | -0.20% | 1,033 |
| Feb 13, 2026 | 60.65 | 60.74 | 58.70 | 58.70 | 58.70 | -3.14% | 767 |
| Feb 12, 2026 | 59.16 | 60.60 | 59.00 | 60.60 | 60.60 | 3.36% | 2,968 |
| Feb 11, 2026 | 60.00 | 60.00 | 58.62 | 58.63 | 58.63 | -2.12% | 1,535 |
| Feb 10, 2026 | 58.75 | 59.90 | 58.06 | 59.90 | 59.90 | 2.99% | 9,977 |
| Feb 9, 2026 | 58.68 | 59.16 | 57.84 | 58.16 | 58.16 | -0.87% | 665 |
| Feb 6, 2026 | 58.49 | 59.59 | 58.49 | 58.67 | 58.67 | 0.31% | 17,210 |
| Feb 5, 2026 | 57.58 | 60.07 | 57.58 | 58.49 | 58.49 | 1.58% | 4,170 |
| Feb 4, 2026 | 58.21 | 59.45 | 57.58 | 57.58 | 57.58 | -1.08% | 4,555 |
| Feb 3, 2026 | 57.84 | 58.49 | 56.87 | 58.21 | 58.21 | 0.97% | 2,390 |
| Feb 2, 2026 | 57.21 | 57.71 | 56.94 | 57.65 | 57.65 | 0.77% | 5,907 |
| Jan 30, 2026 | 56.64 | 57.21 | 55.57 | 57.21 | 57.21 | -1.04% | 3,500 |
| Jan 29, 2026 | 54.62 | 57.81 | 54.57 | 57.81 | 57.81 | 5.84% | 5,651 |
| Jan 28, 2026 | 54.94 | 55.31 | 54.57 | 54.62 | 54.62 | -0.58% | 3,091 |
| Jan 27, 2026 | 56.00 | 56.10 | 54.94 | 54.94 | 54.94 | -2.66% | 9,212 |
| Jan 26, 2026 | 56.80 | 56.80 | 55.98 | 56.44 | 56.44 | -0.70% | 5,402 |
| Jan 23, 2026 | 58.42 | 58.42 | 56.56 | 56.84 | 56.84 | 0.50% | 2,965 |
| Jan 22, 2026 | 55.25 | 57.05 | 54.94 | 56.56 | 56.56 | 0.32% | 4,396 |
| Jan 21, 2026 | 56.63 | 59.75 | 55.44 | 56.38 | 56.11 | -0.44% | 2,332 |
| Jan 20, 2026 | 56.00 | 56.63 | 55.58 | 56.63 | 56.36 | 2.15% | 9,539 |
| Jan 19, 2026 | 55.33 | 56.50 | 53.11 | 55.44 | 55.17 | -0.14% | 245 |
| Jan 16, 2026 | 55.95 | 55.95 | 55.15 | 55.52 | 55.25 | 0.23% | 1,646 |
| Jan 15, 2026 | 56.68 | 56.68 | 55.36 | 55.39 | 55.12 | -1.28% | 280 |
| Jan 14, 2026 | 55.05 | 56.48 | 55.05 | 56.11 | 55.84 | 1.63% | 841 |
| Jan 13, 2026 | 54.96 | 55.44 | 54.76 | 55.21 | 54.95 | 0.22% | 3,120 |
| Jan 12, 2026 | 54.95 | 55.20 | 54.37 | 55.09 | 54.83 | 1.19% | 544 |
| Jan 9, 2026 | 54.50 | 54.52 | 54.01 | 54.44 | 54.18 | -0.09% | 1,622 |
| Jan 8, 2026 | 53.14 | 54.53 | 53.09 | 54.49 | 54.23 | 2.54% | 500 |
| Jan 7, 2026 | 54.00 | 54.09 | 53.00 | 53.14 | 52.89 | -0.88% | 686 |
| Jan 6, 2026 | 54.81 | 54.81 | 53.56 | 53.61 | 53.35 | -1.20% | 2,421 |
| Jan 5, 2026 | 54.90 | 55.00 | 54.10 | 54.26 | 54.00 | -0.15% | 6,434 |
| Jan 2, 2026 | 56.26 | 58.77 | 54.34 | 54.34 | 54.08 | -3.45% | 2,626 |
| Dec 30, 2025 | 56.63 | 57.21 | 56.28 | 56.28 | 56.01 | -2.09% | 1,348 |
| Dec 29, 2025 | 56.62 | 57.88 | 56.62 | 57.48 | 57.20 | 1.54% | 1,678 |
| Dec 26, 2025 | 56.72 | 57.53 | 56.61 | 56.61 | 56.34 | 0.11% | 2,037 |
| Dec 23, 2025 | 56.51 | 57.09 | 56.50 | 56.55 | 56.28 | -0.65% | 932 |
| Dec 22, 2025 | 56.51 | 57.25 | 56.51 | 56.92 | 56.65 | 0.73% | 2,525 |
| Dec 19, 2025 | 56.50 | 57.50 | 56.50 | 56.51 | 56.24 | - | 460 |
| Dec 18, 2025 | 57.75 | 58.33 | 56.51 | 56.51 | 56.24 | -2.15% | 4,065 |
| Dec 17, 2025 | 55.99 | 58.50 | 55.99 | 57.75 | 57.47 | 1.07% | 1,598 |
| Dec 16, 2025 | 57.71 | 57.71 | 56.30 | 57.14 | 56.87 | 1.80% | 3,239 |
| Dec 15, 2025 | 55.38 | 56.25 | 54.96 | 56.13 | 55.86 | 1.61% | 4,620 |
| Dec 12, 2025 | 54.65 | 55.37 | 54.35 | 55.24 | 54.98 | 1.92% | 397 |
| Dec 11, 2025 | 54.41 | 54.79 | 54.20 | 54.20 | 53.94 | -0.73% | 3,423 |
| Dec 10, 2025 | 54.67 | 55.33 | 54.40 | 54.60 | 54.34 | 0.89% | 4,372 |
| Dec 9, 2025 | 54.80 | 54.87 | 54.00 | 54.12 | 53.86 | 0.99% | 4,257 |
| Dec 8, 2025 | 55.00 | 55.61 | 53.59 | 53.59 | 53.33 | -4.06% | 9,999 |
| Dec 5, 2025 | 55.87 | 56.24 | 54.96 | 55.86 | 55.59 | 0.99% | 2,674 |
| Dec 4, 2025 | 56.30 | 56.30 | 54.77 | 55.31 | 55.04 | -0.77% | 7,452 |
| Dec 3, 2025 | 55.31 | 55.82 | 55.15 | 55.74 | 55.47 | 0.61% | 3,611 |
| Dec 2, 2025 | 57.00 | 57.00 | 54.50 | 55.40 | 55.13 | -2.28% | 1,827 |
| Dec 1, 2025 | 56.98 | 56.98 | 56.48 | 56.69 | 56.42 | 0.50% | 442 |
| Nov 28, 2025 | 56.00 | 56.70 | 56.00 | 56.41 | 56.14 | -0.16% | 3,792 |
| Nov 27, 2025 | 57.15 | 57.15 | 53.87 | 56.50 | 56.23 | -0.14% | 1,407 |
| Nov 26, 2025 | 57.15 | 57.19 | 56.40 | 56.58 | 56.31 | -0.63% | 1,980 |
| Nov 25, 2025 | 56.38 | 57.11 | 56.25 | 56.94 | 56.67 | 1.23% | 1,535 |
| Nov 24, 2025 | 58.55 | 58.55 | 56.25 | 56.25 | 55.98 | -3.00% | 5,793 |
| Nov 21, 2025 | 56.50 | 58.65 | 56.50 | 57.99 | 57.71 | 3.39% | 14,555 |
| Nov 19, 2025 | 56.20 | 56.21 | 55.51 | 56.09 | 55.82 | 0.61% | 5,100 |
| Nov 18, 2025 | 54.70 | 56.15 | 54.70 | 55.75 | 55.48 | 0.45% | 6,648 |
| Nov 17, 2025 | 56.09 | 56.09 | 55.10 | 55.50 | 55.23 | -1.05% | 4,685 |
| Nov 14, 2025 | 56.19 | 56.56 | 55.68 | 56.09 | 55.82 | -0.18% | 6,977 |
| Nov 13, 2025 | 55.22 | 56.21 | 55.22 | 56.19 | 55.92 | 0.95% | 1,586 |
| Nov 12, 2025 | 54.78 | 56.35 | 54.78 | 55.66 | 55.39 | -0.43% | 1,270 |
| Nov 11, 2025 | 55.50 | 55.90 | 54.85 | 55.90 | 55.63 | 1.71% | 3,472 |
| Nov 10, 2025 | 55.80 | 55.80 | 54.60 | 54.96 | 54.70 | -1.51% | 1,022 |
| Nov 7, 2025 | 55.92 | 56.50 | 55.62 | 55.80 | 55.53 | 0.79% | 2,904 |
| Nov 6, 2025 | 55.95 | 56.10 | 55.29 | 55.36 | 55.09 | -1.11% | 4,954 |
| Nov 5, 2025 | 57.06 | 57.06 | 55.98 | 55.98 | 55.71 | -0.90% | 2,994 |
| Nov 4, 2025 | 57.24 | 57.30 | 56.45 | 56.49 | 56.22 | -0.26% | 6,523 |
| Nov 3, 2025 | 58.05 | 58.05 | 56.55 | 56.64 | 56.37 | -2.43% | 959 |
| Oct 31, 2025 | 57.95 | 58.05 | 57.00 | 58.05 | 57.77 | 1.15% | 228 |
| Oct 30, 2025 | 57.50 | 57.91 | 57.27 | 57.39 | 57.11 | 0.88% | 790 |
| Oct 29, 2025 | 58.48 | 58.48 | 56.89 | 56.89 | 56.62 | -1.74% | 6,148 |
| Oct 28, 2025 | 58.12 | 58.55 | 57.78 | 57.90 | 57.62 | -0.60% | 396 |
| Oct 27, 2025 | 58.70 | 58.70 | 57.77 | 58.25 | 57.97 | -0.90% | 1,985 |
| Oct 24, 2025 | 59.00 | 60.19 | 58.15 | 58.78 | 58.50 | 0.26% | 5,808 |
| Oct 23, 2025 | 60.09 | 60.09 | 57.19 | 58.63 | 58.35 | -0.63% | 3,913 |
| Oct 22, 2025 | 58.22 | 59.15 | 58.22 | 59.00 | 58.45 | 1.34% | 1,430 |
| Oct 21, 2025 | 58.73 | 58.73 | 57.95 | 58.22 | 57.67 | -0.17% | 614 |
| Oct 20, 2025 | 58.64 | 58.64 | 57.95 | 58.32 | 57.77 | -0.05% | 340 |
| Oct 17, 2025 | 58.40 | 58.85 | 58.35 | 58.35 | 57.80 | 0.36% | 421 |
| Oct 16, 2025 | 57.99 | 58.37 | 57.45 | 58.14 | 57.59 | 1.20% | 514 |
| Oct 15, 2025 | 58.40 | 58.40 | 57.45 | 57.45 | 56.91 | -1.10% | 510 |
| Oct 14, 2025 | 57.55 | 58.35 | 57.55 | 58.09 | 57.54 | 1.03% | 1,038 |
| Oct 13, 2025 | 58.04 | 58.26 | 57.18 | 57.50 | 56.96 | -2.89% | 2,366 |
| Oct 10, 2025 | 57.90 | 59.21 | 57.90 | 59.21 | 58.65 | 3.64% | 6,672 |