Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| The Progressive Corp | P1GR34 | Bovespa | Depository Receipt |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 2.29 | 0.43% | 531.13 | 09:08:09 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 531.13 | 531.13 | 531.13 | 528.84 |
P1GR34 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 533.71 | 541.62 | 522.34 | 531.19 | 36 | -2.58 | -0.48% |
| 1 Month | 532.12 | 557.70 | 522.34 | 537.33 | 174 | -0.99 | -0.19% |
| 3 Months | 469.03 | 559.88 | 469.03 | 533.63 | 118 | 62.10 | 13.24% |
| 6 Months | 400.80 | 559.88 | 375.96 | 508.92 | 76 | 130.33 | 32.52% |
| 1 Year | 316.48 | 559.88 | 281.88 | 442.26 | 105 | 214.65 | 67.82% |
| 3 Years | 260.70 | 559.88 | 234.48 | 332.23 | 286 | 270.43 | 103.73% |
| 5 Years | 177.80 | 559.88 | 177.19 | 323.93 | 283 | 353.33 | 198.72% |
P1GR34 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 528.84 | 0.87 | 0.16% | 529.36 | 531.44 | 528.00 | 19 |
| May 23 2024 | 527.97 | -6.09 | -1.14% | 531.31 | 535.13 | 523.50 | 44 |
| May 22 2024 | 534.06 | -1.24 | -0.23% | 541.62 | 541.62 | 534.06 | 36 |
| May 21 2024 | 535.30 | 4.80 | 0.90% | 535.30 | 539.54 | 535.30 | 29 |
| May 20 2024 | 530.50 | -4.27 | -0.80% | 533.71 | 533.71 | 528.94 | 53 |
| May 17 2024 | 534.77 | 2.33 | 0.44% | 533.71 | 534.77 | 532.65 | 9 |
| May 16 2024 | 532.44 | -3.26 | -0.61% | 534.06 | 534.06 | 528.50 | 67 |
| May 15 2024 | 535.70 | -13.20 | -2.40% | 543.40 | 547.25 | 534.50 | 1,079 |
| May 14 2024 | 548.90 | 0.09 | 0.02% | 547.25 | 551.10 | 547.25 | 78 |
| May 13 2024 | 548.81 | -7.24 | -1.30% | 551.04 | 553.28 | 548.80 | 23 |
| May 10 2024 | 556.05 | 5.85 | 1.06% | 551.00 | 557.70 | 551.00 | 51 |
| May 09 2024 | 550.20 | 0.20 | 0.04% | 554.00 | 554.95 | 548.90 | 212 |
| May 08 2024 | 550.00 | 5.00 | 0.92% | 551.43 | 554.40 | 550.00 | 98 |
| May 07 2024 | 545.00 | 1.75 | 0.32% | 547.25 | 547.25 | 540.65 | 38 |
| May 06 2024 | 543.25 | 14.29 | 2.70% | 535.30 | 543.25 | 535.30 | 189 |
| May 03 2024 | 528.96 | -5.64 | -1.05% | 530.00 | 530.00 | 528.41 | 4 |
| May 02 2024 | 534.60 | -8.40 | -1.55% | 543.00 | 543.00 | 532.95 | 1,129 |
| Apr 30 2024 | 543.00 | 16.23 | 3.08% | 540.07 | 543.00 | 539.01 | 29 |
| Apr 29 2024 | 526.77 | -8.37 | -1.56% | 532.12 | 532.12 | 526.77 | 125 |
