PG DRN MB Historical Data - PGCO34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
PG DRN MB (PGCO34)
PG DRN MB (PGCO34) Historical

PG DRN MB (PGCO34)

58.90

-0.97

(-1.62%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.7	1.20274914089	58.2	60.62	57.05	899	59.61418687	DR
4	0.7	1.20274914089	58.2	60.62	55.74	712	58.27141431	DR
12	3.9	7.09090909091	55	60.62	55	1354	57.1666966	DR
26	7.2	13.9264990329	51.7	60.62	49.88	2336	53.70921965	DR
52	2.41	4.26624181271	56.49	60.62	49.88	3069	53.17411838	DR
156	6.6	12.6195028681	52.3	67.6	45.4	18825	54.7274297	DR
260	-357.52	-85.8556265309	416.42	819.59	45.4	14093	67.63997112	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	58.9	-0.94	-1.57	59.96	59.96	58.8	967
1714080540	59.84	0.19	0.32	59.65	60.62	59.65	1958
1713994200	59.65	0.55	0.93	57.91	59.8	57.05	1086
1713907800	59.1	-0.36	-0.61	59.46	59.9	59.01	42
1713821340	59.46	0.81	1.38	58.7	59.65	58.65	1110
1713562200	58.65	-0.35	-0.59	58.2	58.65	57.61	299
1713475800	59	-0.14	-0.24	58.9	59	58.66	1185
1713389400	59.14	0.46	0.78	58.68	59.14	58.17	755
1713302940	58.68	1.02	1.77	58	58.95	57.9	904
1713216600	57.66	0.86	1.51	57.05	58.01	57.05	1695
1712957400	56.8	0.2	0.35	56.5	57.25	56.5	184
1712870940	56.6	-0.47	-0.82	56.02	57.14	56.02	589
1712784540	57.07	1.15	2.06	56.1	57.09	56.1	197
1712698140	55.92	-0.36	-0.64	56.28	56.28	55.74	307
1712611740	56.28	-0.22	-0.39	56.69	56.69	56.12	680
1712352600	56.5	0.2	0.36	56.42	56.82	56.05	348
1712266140	56.3	-0.15	-0.27	56.25	56.33	55.98	443
1712179740	56.45	-1.54	-2.66	58.14	58.39	56.2	917
1712093400	57.99	-0.15	-0.26	57.99	57.99	57.64	342
1712006940	58.14	-0.06	-0.10	58.2	58.32	57.82	485
1711661400	58.2	0.29	0.50	57.91	58.2	57.56	373
1711574940	57.91	0.64	1.12	56.78	57.91	56.78	180
1711488540	57.27	0.5	0.88	56.79	57.33	56.79	708
1711402140	56.77	-0.98	-1.70	57.75	57.75	56.77	211
1711143000	57.75	0.15	0.26	57.71	57.77	57.62	173
1711056600	57.6	0.06	0.10	57.53	57.78	57.22	680
1710970200	57.54	-0.45	-0.78	58.23	58.28	57.54	982
1710883740	57.99	0.36	0.62	58.01	58.39	57.69	3047
1710797400	57.63	0.21	0.37	57.53	58.4	57.53	17122
1710538200	57.42	-0.09	-0.16	57.57	57.89	57.2	230
1710451740	57.51	-0.48	-0.83	57.56	57.83	57.5	84
1710365400	57.99	0.41	0.71	57.84	57.99	57.64	3487
1710278940	57.58	-0.03	-0.05	57.35	57.77	57.35	851
1710192600	57.61	0.3	0.52	57.6	57.7	57.13	95
1709933400	57.31	0.84	1.49	56.47	57.4	56.46	1115
1709847000	56.47	0.21	0.37	56.32	56.79	56.23	703
1709760540	56.26	-0.07	-0.12	56.45	56.45	56.2	229
1709674200	56.33	0.03	0.05	56.3	56.65	56.23	202
1709587740	56.3	0.02	0.04	56.22	56.3	55.75	429
1709328600	56.28	-0.4	-0.71	56.66	56.67	55.96	837
1709242200	56.68	0.09	0.16	56.96	57.18	56.17	1233
1709155800	56.59	0.47	0.84	56.18	56.77	56.18	3477
1709069400	56.12	-0.99	-1.73	56.96	56.96	56.12	9274
1708983000	57.11	-0.51	-0.89	57.54	57.66	57	145
1708723800	57.62	0.76	1.34	56.94	57.62	56.94	137
1708637400	56.86	0.45	0.80	56.44	56.86	55.97	1142
1708550940	56.41	0.66	1.18	55.99	56.41	55.78	1915
1708464600	55.75	-0.57	-1.01	56.31	56.31	55.73	1121
1708378200	56.32	0.29	0.52	56.03	56.69	55.52	5990
1708119000	56.03	0.32	0.57	55.87	56.28	55.47	863
1708032600	55.71	0.51	0.92	55.27	55.89	55.27	633
1707946200	55.2	-0.61	-1.09	55.56	55.56	55	334
1707514200	55.81	-0.69	-1.22	56.5	56.5	55.65	936
1707427800	56.5	0.12	0.21	56.44	56.66	56.25	1317
1707341400	56.38	0.11	0.20	56.27	56.74	56.16	1813
1707255000	56.27	-0.23	-0.41	56.21	56.4	56.15	27
1707168600	56.5	0.24	0.43	56.26	56.75	56.23	425
1706909400	56.26	0.55	0.99	55	56.46	55	1132
1706822940	55.71	0.14	0.25	55.57	55.85	55.11	1676
1706736600	55.57	-0.05	-0.09	55.82	55.94	55.28	230
1706650200	55.62	0.56	1.02	53.95	55.78	53.95	8392
1706563800	55.06	0.26	0.47	54.79	55.3	54.75	231

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions