Procter Gamble Co BDR (PGCO34)

PGCO34
🏛️ Brasil →
58.00
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 58.26 58.45 58.26 58.45 0.0K
10:10 58.39 58.39 58.39 58.39 0.0K
10:15 58.41 58.41 58.38 58.38 0.0K
10:20 58.38 58.38 58.38 58.38 0.0K
10:25 58.35 58.35 58.35 58.35 0.0K
10:30 58.25 58.25 57.97 57.97 0.2K
10:35 58.10 58.10 57.94 58.07 0.1K
10:40 58.08 58.20 58.07 58.20 0.0K
10:45 57.90 57.90 57.88 57.88 0.1K
10:50 57.82 57.95 57.80 57.95 0.0K
11:00 57.70 57.70 57.51 57.51 0.0K
11:05 57.60 57.60 57.51 57.51 0.0K
11:10 57.50 57.50 57.50 57.50 0.0K
11:15 57.43 57.43 57.42 57.42 0.0K
11:25 57.42 57.45 57.40 57.45 0.0K
11:30 57.37 57.37 57.37 57.37 0.0K
11:35 57.30 57.35 57.30 57.35 0.1K
11:45 57.40 57.46 57.40 57.46 0.0K
11:55 57.50 57.55 57.36 57.36 0.1K
12:00 57.36 57.36 57.18 57.23 0.3K
12:10 57.48 57.48 57.47 57.47 0.0K
12:15 57.41 57.41 57.41 57.41 0.0K
12:20 57.25 57.25 57.20 57.20 0.2K
12:25 57.34 57.34 57.34 57.34 0.0K
12:30 57.34 57.41 57.34 57.41 0.0K
12:45 57.41 57.41 57.41 57.41 0.0K
12:55 57.34 57.35 57.34 57.35 0.0K
13:05 57.30 57.30 57.30 57.30 0.0K
13:20 57.33 57.33 57.33 57.33 0.0K
13:30 57.25 57.25 57.20 57.20 0.0K
13:40 57.17 57.17 57.17 57.17 0.0K
13:45 57.21 57.24 57.21 57.24 0.0K
13:50 57.18 57.18 57.18 57.18 0.0K
13:55 57.15 57.15 57.15 57.15 0.0K
14:05 57.18 57.18 57.18 57.18 0.0K
14:15 57.12 57.12 57.12 57.12 0.0K
14:20 57.12 57.12 57.12 57.12 0.0K
14:35 57.17 57.25 57.17 57.25 0.0K
14:40 57.36 57.36 57.36 57.36 0.0K
14:50 57.48 57.48 57.48 57.48 0.2K
15:10 57.45 57.45 57.45 57.45 0.0K
15:20 57.52 57.60 57.52 57.60 0.0K
15:45 57.59 57.59 57.59 57.59 0.0K
15:50 57.59 57.59 57.59 57.59 0.0K
16:00 57.65 57.65 57.65 57.65 0.0K
16:10 57.65 57.65 57.65 57.65 0.3K
16:20 57.59 57.59 57.59 57.59 0.0K
16:25 57.59 57.59 57.59 57.59 0.0K
16:35 57.59 57.59 57.53 57.53 0.0K
16:40 57.53 57.53 57.53 57.53 0.0K
16:45 57.53 57.53 57.53 57.53 0.0K
16:50 57.53 57.72 57.53 57.72 0.2K
16:55 57.72 57.72 57.72 57.72 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-02 58.25 58.41 57.84 58.00 0.0M
2025-10-01 58.20 58.35 57.70 58.19 0.0M
2025-09-30 58.35 58.62 58.00 58.60 0.0M
2025-09-29 58.30 58.40 57.50 58.40 0.0M
2025-09-26 58.49 58.49 57.85 58.07 0.0M
2025-09-25 58.50 58.70 58.06 58.50 0.0M
2025-09-24 57.88 58.35 57.71 58.07 0.0M
2025-09-23 58.26 58.45 57.12 57.53 0.0M
2025-09-22 59.90 59.90 58.49 58.56 0.0M
2025-09-19 60.10 60.10 59.45 59.85 0.0M
2025-09-18 60.52 60.52 59.64 60.00 0.0M
2025-09-17 60.04 61.04 60.00 61.04 0.0M
2025-09-16 59.31 60.00 59.20 60.00 0.0M
2025-09-15 60.39 60.39 59.33 59.52 0.0M
2025-09-12 61.20 61.20 60.25 60.60 0.0M
2025-09-11 60.13 61.24 60.13 61.20 0.0M
2025-09-10 61.74 61.74 60.29 60.90 0.0M
2025-09-09 61.74 61.96 61.17 61.96 0.0M
2025-09-08 61.91 62.06 61.28 61.36 0.0M
2025-09-05 61.00 61.97 61.00 61.91 0.0M
2025-09-04 61.95 62.23 61.66 61.74 0.0M
2025-09-03 61.75 61.75 60.80 61.45 0.0M
2025-09-02 61.80 62.10 61.26 61.75 0.0M
2025-09-01 61.52 61.70 60.73 61.41 0.0M
2025-08-29 60.38 61.53 60.38 61.53 0.0M
2025-08-28 60.92 60.95 59.97 60.40 0.0M
2025-08-27 60.63 60.94 60.47 60.93 0.0M
2025-08-26 60.19 60.65 60.19 60.63 0.0M
2025-08-25 61.99 61.99 60.35 61.14 0.0M
2025-08-22 62.55 62.60 61.32 62.00 0.0M
2025-08-21 62.69 62.69 61.67 62.22 0.0M
2025-08-20 62.31 63.00 62.18 62.70 0.0M
2025-08-19 60.01 62.60 60.01 62.60 0.0M
2025-08-18 59.02 61.14 59.02 61.14 0.0M
2025-08-15 59.50 59.98 59.25 59.98 0.0M
2025-08-14 60.80 60.80 59.40 59.90 0.0M
2025-08-13 59.73 60.79 59.73 60.79 0.0M
2025-08-12 60.06 60.12 59.52 59.91 0.0M
2025-08-11 59.72 60.41 59.72 60.40 0.0M
2025-08-08 59.70 59.88 59.20 59.72 0.0M
2025-08-07 60.45 60.60 59.50 60.60 0.0M
2025-08-06 59.01 60.45 58.94 60.45 0.0M
2025-08-05 60.12 60.12 59.20 59.53 0.0M
2025-08-04 60.29 60.29 59.02 60.19 0.0M
2025-08-01 60.70 60.85 59.80 60.40 0.0M
2025-07-31 61.39 61.39 60.05 60.71 0.0M
2025-07-30 62.58 62.70 60.71 61.35 0.0M
2025-07-29 63.05 63.55 61.90 62.60 0.0M
2025-07-28 63.45 63.45 62.49 63.00 0.0M
2025-07-25 62.40 63.45 62.19 63.45 0.0M
2025-07-24 62.00 63.00 62.00 63.00 0.0M
2025-07-23 63.00 63.08 62.35 63.03 0.0M
2025-07-22 61.06 63.08 61.06 62.80 0.0M
2025-07-21 62.40 62.40 61.63 62.10 0.0M
2025-07-18 62.00 62.40 60.97 62.40 0.0M
2025-07-17 60.51 62.00 60.51 61.42 0.0M
2025-07-16 59.91 62.35 59.91 62.35 0.0M
2025-07-15 61.02 61.02 60.18 60.82 0.1M
2025-07-14 62.11 62.11 60.67 61.04 0.0M
2025-07-11 62.93 62.93 61.84 61.96 0.0M
2025-07-10 61.96 62.92 61.87 62.34 0.0M
2025-07-09 61.67 61.87 61.00 61.60 0.0M
2025-07-08 63.40 63.40 61.33 62.10 0.0M
2025-07-07 63.61 63.61 62.30 62.81 0.0M
2025-07-04 62.81 63.61 62.16 63.61 0.0M
2025-07-03 62.43 62.75 61.87 62.18 0.0M
2025-07-02 63.15 63.15 62.13 62.37 0.0M
2025-07-01 61.86 63.50 61.86 63.06 0.0M
2025-06-30 62.49 62.65 61.49 61.86 0.0M
2025-06-27 62.33 62.70 61.99 62.70 0.0M
2025-06-26 62.63 63.09 61.95 62.33 0.0M
2025-06-25 63.44 63.60 62.98 63.19 0.1M
2025-06-24 63.40 63.45 62.73 62.91 0.0M
2025-06-23 62.81 63.30 62.79 63.30 0.0M
2025-06-20 62.00 62.85 61.95 62.82 0.0M
2025-06-18 62.92 62.92 62.00 62.04 0.0M
2025-06-17 63.60 63.60 62.28 62.29 0.0M
2025-06-16 63.47 64.15 63.00 64.15 0.0M
2025-06-13 65.08 65.08 63.40 64.38 0.0M
2025-06-12 64.02 65.15 63.90 65.15 0.0M
2025-06-11 65.15 65.15 64.10 64.85 0.0M
2025-06-10 64.70 65.10 64.31 64.62 0.0M
2025-06-09 65.16 65.35 64.56 64.77 0.0M
2025-06-06 65.51 66.12 65.16 65.16 0.0M
2025-06-05 66.50 66.50 64.91 64.91 0.0M
2025-06-04 67.62 67.70 66.50 66.50 0.0M
2025-06-03 68.66 68.66 66.95 66.95 0.0M
2025-06-02 69.06 69.06 67.59 67.98 0.0M
2025-05-30 68.07 69.70 68.07 69.69 0.0M
2025-05-29 67.67 68.40 67.49 68.07 0.0M
2025-05-28 68.49 68.61 68.00 68.61 0.0M
2025-05-27 67.23 67.79 66.88 67.33 0.0M
2025-05-26 66.83 68.61 65.71 68.61 0.0M
2025-05-23 67.63 67.89 66.16 66.16 0.0M
2025-05-22 66.59 67.00 66.15 66.96 0.0M
2025-05-21 66.59 67.11 66.59 66.66 0.0M
2025-05-20 66.01 67.11 66.01 66.93 0.0M
2025-05-19 66.25 66.59 66.15 66.59 0.0M
2025-05-16 66.32 66.33 65.58 65.98 0.0M
2025-05-15 63.54 66.06 63.54 66.00 0.0M
2025-05-14 64.36 64.36 63.25 63.54 0.0M
2025-05-13 64.18 64.72 63.00 63.72 0.0M
2025-05-12 63.55 65.33 63.41 64.99 0.0M
2025-05-09 64.37 64.37 63.48 63.55 0.0M
2025-05-08 65.99 65.99 64.17 64.25 0.0M
2025-05-07 65.15 65.99 64.94 65.99 0.0M
2025-05-06 64.16 65.12 64.16 64.80 0.0M
2025-05-05 64.82 64.82 64.02 64.45 0.0M
2025-05-02 64.95 65.50 64.42 65.50 0.0M
2025-04-30 64.76 66.11 64.75 66.11 0.0M
2025-04-29 65.59 65.59 64.69 64.96 0.0M
2025-04-28 64.23 65.91 64.23 65.64 0.0M
2025-04-25 64.43 65.70 64.20 65.55 0.0M
2025-04-24 67.70 67.70 63.55 64.43 0.0M
2025-04-23 69.07 69.07 66.44 67.20 0.0M
2025-04-22 68.99 69.18 68.00 68.38 0.0M
2025-04-17 71.97 71.97 69.44 71.16 0.0M
2025-04-16 69.70 71.99 68.00 71.25 0.0M
2025-04-15 70.48 71.08 70.33 70.81 0.0M
2025-04-14 69.50 70.68 69.05 70.48 0.0M
2025-04-11 68.15 69.83 68.15 69.43 0.0M
2025-04-10 68.58 69.15 67.93 67.93 0.0M
2025-04-09 68.06 69.09 66.20 67.89 0.0M
2025-04-08 68.40 69.28 66.86 66.86 0.0M
2025-04-07 68.32 68.32 67.00 67.25 0.0M
2025-04-04 70.00 71.30 67.64 67.64 0.0M
2025-04-03 69.20 69.90 68.65 69.01 0.0M
2025-04-02 68.53 69.10 68.33 68.67 0.0M
2025-04-01 71.60 71.60 68.50 68.53 0.0M
2025-03-31 69.61 71.55 69.12 71.55 0.0M
2025-03-28 69.40 69.80 68.71 68.93 0.0M
2025-03-27 67.93 69.37 67.92 69.37 0.0M
2025-03-26 67.10 68.11 67.10 67.93 0.0M
2025-03-25 68.23 68.23 65.91 66.23 0.0M
2025-03-24 68.23 68.23 67.76 67.85 0.0M
2025-03-21 68.29 68.50 67.77 67.77 0.0M
2025-03-20 68.41 68.41 67.34 67.69 0.0M
2025-03-19 67.77 68.19 67.35 67.98 0.0M
2025-03-18 69.27 69.27 67.84 68.01 0.0M
2025-03-17 68.06 69.71 68.06 68.58 0.0M
2025-03-14 69.02 69.16 68.13 69.16 0.0M
2025-03-13 69.02 70.00 69.02 69.66 0.0M
2025-03-12 71.71 71.71 69.52 69.52 0.0M
2025-03-11 74.39 74.39 71.54 71.54 0.0M
2025-03-10 72.46 74.50 72.46 73.85 0.0M
2025-03-07 72.59 73.88 71.52 72.46 0.0M
2025-03-06 71.40 72.00 71.28 72.00 0.0M
2025-03-05 73.00 73.00 71.81 72.00 0.0M
2025-02-28 71.88 73.00 71.88 73.00 0.0M
2025-02-27 71.13 71.90 70.74 71.70 0.0M
2025-02-26 70.97 71.30 70.38 70.42 0.0M
2025-02-25 70.69 71.59 70.24 70.26 0.0M
2025-02-24 69.72 70.65 69.55 70.50 0.0M
2025-02-21 68.20 69.72 67.70 69.60 0.0M
2025-02-20 68.90 68.90 66.23 68.20 0.0M
2025-02-19 67.30 68.66 67.24 68.66 0.0M
2025-02-18 67.39 67.39 66.32 67.21 0.0M
2025-02-17 67.35 67.35 65.95 66.88 0.0M
2025-02-14 70.85 70.85 66.05 67.35 0.0M
2025-02-13 69.72 70.45 69.72 70.29 0.0M
2025-02-12 69.53 69.85 69.15 69.51 0.1M
2025-02-11 69.36 69.53 68.53 69.53 0.0M
2025-02-10 69.39 69.68 68.71 68.71 0.0M
2025-02-07 69.30 69.73 68.91 69.03 0.0M
2025-02-06 69.99 70.04 69.08 69.08 0.0M
2025-02-05 69.58 69.95 69.06 69.76 0.0M
2025-02-04 70.47 70.47 68.53 69.11 0.0M
2025-02-03 69.28 71.00 69.28 69.87 0.0M
2025-01-31 69.95 69.95 68.94 69.28 0.0M
2025-01-30 70.73 70.73 69.69 70.23 0.0M
2025-01-29 69.84 70.72 69.33 70.72 0.0M
2025-01-28 71.86 71.86 69.58 69.60 0.0M
2025-01-27 69.91 71.70 69.75 71.14 0.0M
2025-01-24 69.10 69.69 68.54 69.21 0.1M
2025-01-23 70.39 70.39 69.02 69.72 0.0M
2025-01-22 70.24 71.29 69.65 70.09 0.0M
2025-01-21 69.50 69.67 68.98 69.51 0.0M
2025-01-20 69.58 69.58 67.84 69.50 0.0M
2025-01-17 68.98 69.59 68.98 69.08 0.0M
2025-01-16 69.15 69.15 68.20 68.98 0.1M
2025-01-15 69.16 69.40 68.40 68.73 0.0M
2025-01-14 69.17 69.17 68.61 69.15 0.0M
2025-01-13 69.60 69.63 69.07 69.17 0.1M
2025-01-10 71.05 71.05 68.68 69.07 0.0M
2025-01-09 70.80 71.05 69.89 71.05 0.0M
2025-01-08 70.75 70.80 70.32 70.80 0.0M
2025-01-07 70.25 70.71 69.40 69.41 0.0M
2025-01-06 73.45 73.45 69.90 70.25 0.0M
2025-01-03 72.13 73.45 72.13 73.45 0.0M
2025-01-02 73.70 74.70 72.73 73.08 0.0M