BVMF:PGCO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	52.27	53.09	52.27	52.68	52.68	1.19%	3,064
Apr 24, 2026	53.00	54.50	52.06	52.06	52.06	0.10%	4,247
Apr 23, 2026	56.70	56.70	50.04	52.01	52.01	2.46%	1,012
Apr 22, 2026	51.49	51.70	50.59	50.76	50.50	-0.82%	6,217
Apr 20, 2026	52.50	52.50	51.15	51.18	50.92	-1.77%	3,673
Apr 17, 2026	51.45	52.55	50.75	52.10	51.83	2.10%	3,478
Apr 16, 2026	51.20	51.55	50.95	51.03	50.77	-0.33%	4,161
Apr 15, 2026	51.64	51.64	50.80	51.20	50.94	-0.39%	2,316
Apr 14, 2026	51.15	51.60	50.85	51.40	51.13	0.51%	3,282
Apr 13, 2026	52.38	52.38	51.05	51.14	50.88	-1.39%	1,876
Apr 10, 2026	53.25	53.25	51.86	51.86	51.59	-2.59%	11,192
Apr 9, 2026	52.69	53.24	52.00	53.24	52.97	1.04%	3,498
Apr 8, 2026	52.32	52.86	51.50	52.69	52.42	1.72%	4,007
Apr 7, 2026	52.75	52.75	51.80	51.80	51.53	-0.92%	3,538
Apr 6, 2026	53.10	53.10	52.21	52.28	52.01	-0.65%	4,093
Apr 2, 2026	53.41	53.41	52.60	52.62	52.35	-0.59%	9,345
Apr 1, 2026	53.84	53.84	52.76	52.93	52.66	-0.71%	6,452
Mar 31, 2026	53.27	54.24	52.90	53.31	53.03	-1.93%	1,979
Mar 30, 2026	53.73	54.50	53.41	54.36	54.08	2.20%	2,198
Mar 27, 2026	53.65	53.95	53.14	53.19	52.92	-0.41%	680
Mar 26, 2026	53.70	54.00	53.25	53.41	53.13	-0.11%	1,513
Mar 25, 2026	54.05	54.05	53.12	53.47	53.19	-0.07%	924
Mar 24, 2026	54.20	54.50	53.51	53.51	53.23	-0.37%	484
Mar 23, 2026	55.27	55.27	53.65	53.71	53.43	-2.82%	1,697
Mar 20, 2026	54.52	55.27	54.33	55.27	54.98	2.39%	129,909
Mar 19, 2026	55.00	55.48	53.98	53.98	53.70	-1.60%	1,623
Mar 18, 2026	56.56	56.56	54.62	54.86	54.58	-2.40%	1,876
Mar 17, 2026	56.69	57.12	56.10	56.21	55.92	-0.86%	703
Mar 16, 2026	57.49	57.49	56.59	56.70	56.41	-1.39%	505
Mar 13, 2026	56.42	57.50	56.30	57.50	57.20	2.10%	3,365
Mar 12, 2026	56.38	57.16	56.19	56.32	56.03	-0.11%	7,325
Mar 11, 2026	58.20	58.20	55.76	56.38	56.09	-2.37%	3,442
Mar 10, 2026	57.03	57.75	56.81	57.75	57.45	0.16%	1,546
Mar 9, 2026	58.17	58.17	57.00	57.66	57.36	0.12%	22,805
Mar 6, 2026	57.75	58.20	57.30	57.59	57.29	0.73%	3,420
Mar 5, 2026	59.25	59.25	57.17	57.17	56.87	-3.07%	1,527
Mar 4, 2026	60.49	60.49	58.63	58.98	58.68	-1.60%	3,298
Mar 3, 2026	61.02	61.20	59.89	59.94	59.63	-1.19%	5,433
Mar 2, 2026	61.35	61.75	60.56	60.66	60.35	-0.77%	6,437
Feb 27, 2026	60.44	61.34	60.36	61.13	60.81	2.74%	2,467
Feb 26, 2026	60.75	60.75	59.50	59.50	59.19	-0.45%	770
Feb 25, 2026	61.52	61.52	59.59	59.77	59.46	-1.87%	560
Feb 24, 2026	59.78	61.50	59.78	60.91	60.60	-0.07%	503
Feb 23, 2026	59.47	61.02	59.14	60.95	60.64	3.73%	5,781
Feb 20, 2026	59.16	59.49	58.68	58.76	58.46	-0.29%	371
Feb 19, 2026	58.59	59.65	58.35	58.93	58.63	0.60%	2,252
Feb 18, 2026	56.52	58.83	56.52	58.58	58.28	-0.20%	1,033
Feb 13, 2026	60.65	60.74	58.70	58.70	58.40	-3.14%	767
Feb 12, 2026	59.16	60.60	59.00	60.60	60.29	3.36%	2,968
Feb 11, 2026	60.00	60.00	58.62	58.63	58.33	-2.12%	1,535
Feb 10, 2026	58.75	59.90	58.06	59.90	59.59	2.99%	9,977
Feb 9, 2026	58.68	59.16	57.84	58.16	57.86	-0.87%	665
Feb 6, 2026	58.49	59.59	58.49	58.67	58.37	0.31%	17,210
Feb 5, 2026	57.58	60.07	57.58	58.49	58.19	1.58%	4,170
Feb 4, 2026	58.21	59.45	57.58	57.58	57.28	-1.08%	4,555
Feb 3, 2026	57.84	58.49	56.87	58.21	57.91	0.97%	2,390
Feb 2, 2026	57.21	57.71	56.94	57.65	57.35	0.77%	5,907
Jan 30, 2026	56.64	57.21	55.57	57.21	56.91	-1.04%	3,500
Jan 29, 2026	54.62	57.81	54.57	57.81	57.51	5.84%	5,651
Jan 28, 2026	54.94	55.31	54.57	54.62	54.34	-0.58%	3,091
Jan 27, 2026	56.00	56.10	54.94	54.94	54.66	-2.66%	9,212
Jan 26, 2026	56.80	56.80	55.98	56.44	56.15	-0.70%	5,402
Jan 23, 2026	58.42	58.42	56.56	56.84	56.55	0.50%	2,965
Jan 22, 2026	55.25	57.05	54.94	56.56	56.27	0.32%	4,396
Jan 21, 2026	56.63	59.75	55.44	56.38	55.82	-0.44%	2,332
Jan 20, 2026	56.00	56.63	55.58	56.63	56.07	2.15%	9,539
Jan 19, 2026	55.33	56.50	53.11	55.44	54.89	-0.14%	245
Jan 16, 2026	55.95	55.95	55.15	55.52	54.97	0.23%	1,646
Jan 15, 2026	56.68	56.68	55.36	55.39	54.84	-1.28%	280
Jan 14, 2026	55.05	56.48	55.05	56.11	55.56	1.63%	841
Jan 13, 2026	54.96	55.44	54.76	55.21	54.66	0.22%	3,120
Jan 12, 2026	54.95	55.20	54.37	55.09	54.55	1.19%	544
Jan 9, 2026	54.50	54.52	54.01	54.44	53.90	-0.09%	1,622
Jan 8, 2026	53.14	54.53	53.09	54.49	53.95	2.54%	500
Jan 7, 2026	54.00	54.09	53.00	53.14	52.62	-0.88%	686
Jan 6, 2026	54.81	54.81	53.56	53.61	53.08	-1.20%	2,421
Jan 5, 2026	54.90	55.00	54.10	54.26	53.72	-0.15%	6,434
Jan 2, 2026	56.26	58.77	54.34	54.34	53.80	-3.45%	2,626
Dec 30, 2025	56.63	57.21	56.28	56.28	55.72	-2.09%	1,348
Dec 29, 2025	56.62	57.88	56.62	57.48	56.91	1.54%	1,678
Dec 26, 2025	56.72	57.53	56.61	56.61	56.05	0.11%	2,037
Dec 23, 2025	56.51	57.09	56.50	56.55	55.99	-0.65%	932
Dec 22, 2025	56.51	57.25	56.51	56.92	56.36	0.73%	2,525
Dec 19, 2025	56.50	57.50	56.50	56.51	55.95	-	460
Dec 18, 2025	57.75	58.33	56.51	56.51	55.95	-2.15%	4,065
Dec 17, 2025	55.99	58.50	55.99	57.75	57.18	1.07%	1,598
Dec 16, 2025	57.71	57.71	56.30	57.14	56.58	1.80%	3,239
Dec 15, 2025	55.38	56.25	54.96	56.13	55.58	1.61%	4,620
Dec 12, 2025	54.65	55.37	54.35	55.24	54.69	1.92%	397
Dec 11, 2025	54.41	54.79	54.20	54.20	53.66	-0.73%	3,423
Dec 10, 2025	54.67	55.33	54.40	54.60	54.06	0.89%	4,372
Dec 9, 2025	54.80	54.87	54.00	54.12	53.59	0.99%	4,257
Dec 8, 2025	55.00	55.61	53.59	53.59	53.06	-4.06%	9,999
Dec 5, 2025	55.87	56.24	54.96	55.86	55.31	0.99%	2,674
Dec 4, 2025	56.30	56.30	54.77	55.31	54.76	-0.77%	7,452
Dec 3, 2025	55.31	55.82	55.15	55.74	55.19	0.61%	3,611
Dec 2, 2025	57.00	57.00	54.50	55.40	54.85	-2.28%	1,827
Dec 1, 2025	56.98	56.98	56.48	56.69	56.13	0.50%	442
Nov 28, 2025	56.00	56.70	56.00	56.41	55.85	-0.16%	3,792
Nov 27, 2025	57.15	57.15	53.87	56.50	55.94	-0.14%	1,407