BiG | O banco que entende os seus valores.

Procter & Gamble Company / The (PG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	970.725	0,34%	147,56	147,40	149,70	148,40
24/04/2026	6.792.861	2,43%	150,30	147,63	152,2698	148,18
23/04/2026	5.332.071	2,00%	143,04	143,00	146,23	144,6215
22/04/2026	3.237.294	0,38%	142,75	142,22	143,29	142,85
21/04/2026	6.752.342	-1,50%	144,65	142,32	144,70	142,32
20/04/2026	4.261.973	-1,67%	146,38	143,59	146,66	144,49
17/04/2026	5.087.080	2,67%	143,34	142,9432	147,585	146,93
16/04/2026	2.823.354	-0,19%	143,5844	142,66	144,29	143,11
15/04/2026	2.625.163	-0,61%	144,3132	142,26	144,47	143,38
14/04/2026	3.337.066	0,56%	143,00	142,80	144,69	144,38
13/04/2026	3.425.855	-1,09%	144,6811	142,63	145,1488	143,58
10/04/2026	4.292.768	-1,02%	146,88	144,7624	147,19	145,16
09/04/2026	2.806.176	1,24%	144,51	143,07	146,94	146,66
08/04/2026	5.036.557	2,55%	143,30	141,87	145,11	144,90
07/04/2026	3.067.396	-1,04%	142,78	140,74	142,80	141,30
06/04/2026	3.425.239	-0,25%	142,77	141,92	143,67	142,77
02/04/2026	2.579.451	-0,72%	143,8415	142,585	144,19	143,12
01/04/2026	3.936.990	-0,24%	144,00	143,22	144,97	144,09
31/03/2026	3.638.905	-0,19%	145,44	142,28	145,44	144,44
30/03/2026	4.621.836	1,41%	143,23	142,58	145,57	144,72
27/03/2026	5.038.560	0,20%	142,75	142,0012	144,0796	142,71
26/03/2026	3.098.171	-1,03%	143,9997	142,235	144,57	142,42
25/03/2026	3.284.483	0,55%	144,10	142,225	144,17	143,92
24/03/2026	3.784.771	-0,56%	143,95	142,40	145,23	143,16
23/03/2026	4.225.701	-0,16%	146,30	143,48	146,4822	143,99
20/03/2026	5.025.441	-0,16%	145,39	144,28	145,80	144,28
19/03/2026	4.191.468	-1,27%	146,58	144,79	147,38	144,84
18/03/2026	4.286.051	-3,17%	149,60	146,46	149,99	146,71
17/03/2026	2.494.020	-0,41%	152,0297	151,20	153,46	151,48
16/03/2026	3.375.534	0,98%	151,32	150,65	152,6386	152,12
13/03/2026	2.814.884	0,10%	150,86	150,18	152,55	150,65
12/03/2026	3.608.820	-1,89%	152,87	150,335	153,02	150,50
11/03/2026	3.776.162	-1,72%	155,411	151,43	156,18	153,32
10/03/2026	3.526.728	0,51%	155,55	153,60	157,15	156,01
09/03/2026	5.808.332	0,98%	152,80	152,80	156,20	155,22
06/03/2026	3.334.936	-0,09%	153,54	152,10	154,43	153,63
05/03/2026	4.316.207	-2,79%	157,49	153,77	157,49	153,99
04/03/2026	4.304.572	-0,89%	158,9882	157,31	159,88	158,30
03/03/2026	4.593.692	-2,32%	162,0015	158,62	162,8788	159,72
02/03/2026	3.599.396	-2,21%	165,4277	163,45	166,545	163,51
27/02/2026	3.481.546	2,09%	164,25	163,38	167,24	167,20
26/02/2026	2.423.409	0,21%	163,63	162,86	164,50	163,75
25/02/2026	3.647.199	-1,14%	164,38	162,12	165,1588	163,39
24/02/2026	4.340.668	0,07%	164,812	163,98	166,86	165,28
23/02/2026	7.500.230	2,73%	160,7555	160,27	165,36	165,17
20/02/2026	4.854.797	1,40%	158,75	158,125	161,06	160,78
19/02/2026	4.578.791	1,08%	156,65	156,65	159,955	158,56
18/02/2026	6.678.053	-1,69%	159,16	155,78	159,2788	156,86
17/02/2026	6.456.687	-0,33%	160,64	158,88	162,17	159,55
13/02/2026	7.323.706	-0,71%	160,38	159,705	162,57	160,07
12/02/2026	6.180.822	0,76%	159,60	159,40	163,135	161,21
11/02/2026	4.586.419	0,55%	158,6458	158,21	161,13	160,00
10/02/2026	4.306.477	1,11%	157,45	156,68	160,15	159,08
09/02/2026	4.548.141	-1,17%	159,02	156,14	159,28	157,33
06/02/2026	4.873.998	0,35%	157,60	157,60	159,98	159,19
05/02/2026	6.998.127	1,19%	157,91	156,12	159,645	158,61
04/02/2026	5.647.926	0,96%	155,60	155,45	158,37	156,87
03/02/2026	6.230.172	1,42%	152,71	152,215	156,53	155,32
02/02/2026	5.540.733	0,94%	152,3116	151,25	153,725	153,19
30/01/2026	5.147.046	1,13%	150,50	149,145	151,97	151,77
29/01/2026	5.606.546	1,74%	147,35	147,113	150,13	149,90
28/01/2026	4.128.209	-0,68%	147,70	146,79	148,71	147,34
27/01/2026	4.954.792	-0,77%	148,08	147,72	149,64	148,34
26/01/2026	6.346.934	-0,43%	150,3321	148,52	150,84	149,49
23/01/2026	7.523.908	0,86%	150,50	149,80	151,84	150,15
22/01/2026	9.922.193	2,53%	148,05	146,72	150,91	148,8732
21/01/2026	7.145.651	-0,64%	146,92	144,97	147,37	146,06
20/01/2026	6.353.174	1,71%	144,00	144,00	147,32	147,00
16/01/2026	6.372.291	-0,07%	144,1177	143,655	144,76	144,53
15/01/2026	4.651.549	-1,18%	145,89	144,38	146,29	144,63
14/01/2026	7.408.653	1,48%	144,30	143,96	146,87	146,35
13/01/2026	5.676.146	0,54%	143,29	142,97	144,32	144,24
12/01/2026	6.181.831	1,12%	142,0648	141,7124	143,88	143,46
09/01/2026	5.513.451	0,24%	141,4332	140,83	142,33	141,87
08/01/2026	5.014.684	2,48%	138,15	137,83	141,775	141,53
07/01/2026	6.715.804	-1,34%	140,1916	137,62	140,24	138,04
06/01/2026	5.171.662	-0,35%	140,52	139,51	141,42	139,91
05/01/2026	6.175.474	-1,00%	141,20	139,6001	141,35	140,37
02/01/2026	4.675.163	-1,12%	143,23	141,24	143,48	141,79
31/12/2025	2.404.615	-0,51%	144,33	143,2351	144,33	143,31
30/12/2025	3.310.581	-0,36%	144,40	143,31	144,46	143,31
29/12/2025	3.550.283	-0,12%	145,00	143,945	145,00	144,57
26/12/2025	2.532.355	0,17%	144,36	144,27	145,6324	144,74
24/12/2025	1.615.335	1,03%	143,17	142,83	144,74	144,49
23/12/2025	4.671.949	0,38%	142,93	142,08	143,73	143,18
22/12/2025	5.617.427	-1,23%	144,00	142,42	144,395	142,69
19/12/2025	5.161.866	-0,73%	145,00	143,94	146,0476	144,46
18/12/2025	4.683.445	-1,56%	146,90	145,35	147,47	145,52
17/12/2025	4.578.846	1,82%	146,40	146,15	148,45	147,81
16/12/2025	4.892.525	0,06%	145,9541	144,65	146,54	145,21
15/12/2025	6.240.255	1,60%	142,89	142,66	145,315	145,13
12/12/2025	4.371.069	1,46%	141,37	140,835	143,11	142,84
11/12/2025	5.251.744	0,66%	140,38	140,29	152,20	140,76
10/12/2025	6.197.323	0,14%	139,8217	139,545	141,28	139,82
09/12/2025	5.573.025	0,91%	139,09	139,00	140,88	139,63
08/12/2025	9.012.137	-3,56%	143,34	138,1483	143,34	138,34
05/12/2025	6.382.849	-1,11%	145,3844	143,25	145,62	143,45
04/12/2025	5.255.276	-0,92%	146,60	144,50	147,41	145,36
03/12/2025	4.028.347	0,58%	146,25	144,78	148,27	146,71
02/12/2025	8.245.833	-0,98%	146,95	142,51	147,00	145,86