The Progressive

P1GR34
🏛️ brazil →
657.72
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-15 287.32 287.32 283.25 283.25 0.0M
2021-12-02 269.52 273.65 269.52 269.73 0.0M
2021-10-28 265.83 266.50 265.83 266.50 0.0M
2021-10-26 269.19 269.19 269.19 269.19 0.0M
2021-10-21 265.99 265.99 265.99 265.99 0.0M
2021-10-20 261.60 261.82 261.56 261.56 0.0M
2021-10-18 250.10 250.10 250.10 250.10 0.0M
2021-09-28 243.94 243.94 243.94 243.94 0.0M
2021-09-24 245.51 245.65 245.51 245.51 0.0M
2021-09-22 244.32 244.32 244.32 244.32 0.0M
2021-08-27 252.51 252.51 252.51 252.51 0.0M
2021-08-24 254.55 254.55 254.55 254.55 0.0M
2021-08-19 260.00 260.00 260.00 260.00 0.0M
2021-08-18 254.90 254.90 254.90 254.90 0.0M
2021-08-10 253.43 253.43 252.87 252.87 0.0M
2021-08-02 246.00 246.00 246.00 246.00 0.0M
2021-07-28 242.31 242.31 242.31 242.31 0.0M
2021-07-27 244.19 244.19 244.19 244.19 0.0M
2021-07-26 244.66 245.50 244.26 244.50 0.0M
2021-07-22 243.84 243.84 243.84 243.84 0.0M
2021-07-21 246.70 246.70 246.70 246.70 0.0M
2021-07-20 250.00 250.50 250.00 250.50 0.0M
2021-07-16 242.87 242.87 242.87 242.87 0.0M
2021-07-15 243.84 243.89 243.84 243.89 0.0M
2021-07-14 248.16 248.49 247.76 247.76 0.0M
2021-07-13 255.06 255.06 255.06 255.06 0.0M
2021-07-08 254.90 258.70 254.90 258.70 0.0M
2021-07-02 251.37 254.49 251.37 254.49 0.0M
2021-06-30 246.72 246.72 246.72 246.72 0.0M
2021-06-29 243.13 243.13 243.13 243.13 0.0M
2021-06-28 240.20 240.20 240.20 240.20 0.0M
2021-06-25 236.64 236.64 236.64 236.64 0.0M
2021-06-15 238.27 238.27 238.27 238.27 0.0M
2021-06-14 234.48 235.50 234.48 235.50 0.0M
2021-06-10 242.50 242.50 242.50 242.50 0.0M
2021-06-08 242.40 242.40 242.40 242.40 0.0M
2021-06-02 253.10 253.10 253.10 253.10 0.0M
2021-05-31 260.70 260.71 260.70 260.71 0.0M
2021-05-21 270.27 270.27 270.27 270.27 0.0M
2021-05-10 277.20 277.20 277.20 277.20 0.0M
2021-05-07 275.00 276.40 273.40 276.40 0.0M
2021-05-04 278.50 278.50 278.50 278.50 0.0M
2021-04-26 273.00 273.00 273.00 273.00 0.0M
2021-04-19 274.00 274.00 274.00 274.00 0.0M
2021-04-16 278.80 278.80 278.80 278.80 0.0M
2021-04-14 276.44 276.44 276.44 276.44 0.0M
2021-03-30 273.50 275.20 273.50 275.20 0.0M
2021-03-24 258.40 258.40 258.40 258.40 0.0M
2021-03-18 253.29 253.29 251.50 252.00 0.0M
2021-03-08 263.43 263.43 263.43 263.43 0.0M
2021-03-02 251.20 255.00 250.40 252.20 0.0M
2021-03-01 243.20 243.20 243.20 243.20 0.0M
2021-02-25 240.00 240.00 239.00 239.00 0.0M
2021-02-23 241.20 241.20 241.20 241.20 0.0M
2021-02-19 238.00 238.00 238.00 238.00 0.0M
2021-02-17 233.00 233.00 232.00 232.00 0.0M
2021-02-11 234.00 234.00 234.00 234.00 0.0M
2021-02-08 233.00 233.00 231.20 231.20 0.0M
2021-01-28 241.40 241.40 241.40 241.40 0.0M
2021-01-27 239.20 239.20 239.20 239.20 0.0M
2021-01-26 247.64 247.64 247.64 247.64 0.0M
2021-01-22 253.94 254.00 253.94 254.00 0.0M
2021-01-11 260.21 260.21 260.21 260.21 0.0M
2021-01-08 252.00 252.00 252.00 252.00 0.0M
2021-01-04 241.11 241.11 241.11 241.11 0.0M