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
2024-12-30 736.58 736.83 726.22 730.96 0.0M
2024-12-27 748.86 749.91 735.35 736.58 0.0M
2024-12-26 748.57 755.59 736.88 742.34 0.0M
2024-12-23 734.44 738.56 725.33 738.56 0.0M
2024-12-20 723.11 730.41 717.27 726.03 0.0M
2024-12-19 739.65 742.65 727.65 729.15 0.0M
2024-12-18 762.47 762.47 744.15 755.40 0.0M
2024-12-17 762.76 762.76 742.54 749.31 0.0M
2024-12-16 765.91 765.91 748.71 751.65 0.0M
2024-12-13 739.28 760.89 734.23 755.85 0.0M
2024-12-12 700.80 725.48 700.80 722.70 0.0M
2024-12-11 741.76 741.76 721.78 722.52 0.0M
2024-12-10 740.28 745.47 736.58 742.50 0.0M
2024-12-09 760.42 765.98 739.01 744.49 0.0M
2024-12-06 790.50 790.50 757.26 760.42 0.0M
2024-12-05 776.65 779.84 767.58 778.90 0.0M
2024-12-04 789.12 790.68 773.05 775.82 0.0M
2024-12-03 794.02 794.02 788.06 788.06 0.0M
2024-12-02 801.72 811.53 788.06 790.42 0.0M
2024-11-29 815.03 817.68 792.71 792.71 0.0M
2024-11-28 779.92 794.23 779.92 794.23 0.0M
2024-11-27 790.50 790.50 769.48 779.99 0.0M
2024-11-26 763.06 768.38 760.78 768.38 0.0M
2024-11-25 774.39 777.79 750.14 755.46 0.0M
2024-11-22 754.64 763.82 752.66 759.26 0.0M
2024-11-21 750.56 756.08 738.64 756.08 0.0M
2024-11-19 740.75 740.75 723.11 724.57 0.0M
2024-11-18 747.05 747.05 725.30 726.30 0.0M
2024-11-14 740.05 752.40 727.65 734.40 0.0M
2024-11-13 751.39 755.09 749.17 750.65 0.0M
2024-11-12 749.17 751.77 740.28 751.77 0.0M
2024-11-11 761.44 761.44 740.28 740.28 0.0M
2024-11-08 737.94 751.00 737.94 743.90 0.0M
2024-11-07 715.50 725.59 715.50 719.10 0.0M
2024-11-06 735.14 744.25 716.92 719.72 0.0M
2024-11-05 695.08 701.29 688.96 701.29 0.0M
2024-11-04 697.84 700.80 688.19 688.19 0.0M
2024-11-01 698.53 708.90 692.39 705.44 0.0M
2024-10-31 694.39 701.99 694.39 698.53 0.0M
2024-10-30 690.93 693.00 688.29 693.00 0.0M
2024-10-29 686.79 693.00 682.64 693.00 0.0M
2024-10-28 687.75 690.93 687.48 687.82 0.0M
2024-10-25 684.02 688.86 682.64 688.86 0.0M
2024-10-24 701.24 702.68 692.79 692.79 0.0M
2024-10-23 698.70 702.20 693.79 693.79 0.0M
2024-10-22 699.40 699.40 691.69 698.00 0.0M
2024-10-21 712.72 712.72 704.31 707.81 0.0M
2024-10-18 702.90 706.41 700.10 706.41 0.0M
2024-10-17 717.07 717.07 702.14 703.27 0.0M
2024-10-16 707.11 714.82 702.90 714.82 0.0M
2024-10-15 702.68 714.42 700.19 700.19 0.0M
2024-10-14 694.49 702.20 694.49 696.60 0.0M
2024-10-11 703.66 704.33 699.71 699.91 0.0M
2024-10-10 706.82 706.82 692.85 695.73 0.0M
2024-10-09 691.96 696.72 690.80 690.93 0.0M
2024-10-08 680.12 680.90 676.53 677.02 0.0M
2024-10-07 690.92 690.92 661.32 663.29 0.0M
2024-10-04 678.34 689.75 678.34 688.31 0.0M
2024-10-03 688.51 689.00 677.66 683.10 0.0M
2024-10-02 694.68 694.68 673.85 673.85 0.0M
2024-10-01 686.32 699.93 674.36 694.49 0.0M
2024-09-30 674.06 682.72 673.69 674.36 0.0M
2024-09-27 675.94 680.19 674.06 674.06 0.0M
2024-09-26 683.14 683.14 677.96 679.69 0.0M
2024-09-25 694.88 699.72 692.81 692.81 0.0M
2024-09-24 698.91 698.91 686.59 690.80 0.0M
2024-09-23 708.17 710.47 704.11 704.11 0.0M
2024-09-20 690.40 704.70 690.40 700.62 0.0M
2024-09-19 685.21 685.90 679.00 683.14 0.0M
2024-09-18 693.58 697.64 692.81 694.88 0.0M
2024-09-17 700.61 700.61 688.76 693.60 0.0M
2024-09-16 704.06 707.61 698.50 700.61 0.0M
2024-09-13 690.80 703.86 686.59 703.86 0.0M
2024-09-12 693.60 698.50 690.80 690.80 0.0M
2024-09-11 695.18 695.67 685.19 695.67 0.0M
2024-09-10 702.48 705.24 694.88 694.88 0.0M
2024-09-09 690.05 699.03 689.36 695.57 0.0M
2024-09-06 688.65 692.12 685.90 687.97 0.0M
2024-09-05 696.26 696.26 680.63 688.45 0.0M
2024-09-04 701.31 704.11 700.61 704.11 0.0M
2024-09-03 702.71 705.51 697.10 704.81 0.0M
2024-09-02 706.82 706.82 706.62 706.62 0.0M
2024-08-30 702.31 706.62 690.05 706.62 0.0M
2024-08-29 686.32 695.85 686.32 691.76 0.0M
2024-08-28 671.67 679.05 671.67 679.05 0.0M
2024-08-27 658.49 666.42 657.83 666.42 0.0M
2024-08-26 666.25 666.25 655.17 655.17 0.0M
2024-08-23 651.88 655.85 650.56 651.22 0.0M
2024-08-22 654.23 663.21 654.23 661.87 0.0M
2024-08-21 641.40 642.68 639.47 641.40 0.0M
2024-08-20 641.00 645.43 641.00 645.43 0.0M
2024-08-19 637.55 637.55 629.85 631.14 0.0M
2024-08-16 637.55 643.96 637.55 637.55 0.0M
2024-08-15 637.85 641.00 632.16 641.00 0.0M
2024-08-14 614.57 632.02 614.57 632.02 0.0M
2024-08-13 608.55 608.55 596.51 596.51 0.0M
2024-08-12 603.13 607.35 603.13 604.94 0.0M
2024-08-09 599.52 602.52 597.11 601.33 0.0M
2024-08-08 599.52 606.14 595.91 599.39 0.0M
2024-08-07 594.10 603.73 593.50 599.52 0.0M
2024-08-06 596.21 600.96 592.84 599.91 0.0M
2024-08-05 613.02 613.02 592.83 595.28 0.0M
2024-08-02 612.41 616.69 607.85 610.57 0.0M
2024-08-01 602.72 608.64 593.11 608.05 0.0M
2024-07-31 596.99 601.86 595.91 597.71 0.0M
2024-07-30 604.49 604.49 597.39 597.39 0.0M
2024-07-29 601.33 601.33 594.18 594.18 0.0M
2024-07-26 599.74 604.49 599.74 600.35 0.0M
2024-07-25 603.75 605.64 594.02 594.02 0.0M
2024-07-24 603.88 603.88 600.35 603.75 0.0M
2024-07-23 594.03 597.39 592.06 595.02 0.0M
2024-07-22 599.52 599.52 595.31 598.92 0.0M
2024-07-19 613.77 613.77 606.90 608.36 0.0M
2024-07-18 609.75 627.81 609.75 617.98 0.0M
2024-07-17 565.27 596.98 565.27 596.98 0.0M
2024-07-16 576.95 576.95 562.40 564.73 0.0M
2024-07-15 582.63 586.06 581.48 581.48 0.0M
2024-07-12 574.27 578.21 570.33 572.30 0.0M
2024-07-11 557.20 569.38 555.71 569.38 0.0M
2024-07-10 557.96 563.58 557.96 561.90 0.0M
2024-07-09 568.13 569.76 564.15 565.27 0.0M
2024-07-08 575.39 577.64 565.46 568.08 0.0M
2024-07-05 572.33 572.33 562.60 565.46 0.0M
2024-07-04 573.39 573.39 572.33 572.33 0.0M
2024-07-03 575.29 610.41 575.29 584.36 0.0M
2024-07-02 591.64 591.64 591.64 591.64 0.0M
2024-07-01 584.16 590.45 573.29 590.45 0.0M
2024-06-28 574.67 576.15 571.57 572.14 0.0M
2024-06-27 567.34 574.65 565.53 572.24 0.0M
2024-06-26 563.26 566.78 560.03 566.78 0.0M
2024-06-25 563.40 566.21 559.47 562.28 0.0M
2024-06-24 561.15 567.90 561.15 563.40 0.0M
2024-06-21 556.09 563.40 556.09 563.40 0.0M
2024-06-20 562.84 569.03 561.15 569.03 0.0M
2024-06-18 564.01 568.99 563.46 566.50 0.0M
2024-06-17 555.03 558.28 553.32 558.28 0.0M
2024-06-14 551.77 553.31 538.75 540.41 0.0M
2024-06-13 544.13 544.48 539.51 540.30 0.0M
2024-06-12 551.86 552.41 539.12 539.12 0.0M
2024-06-11 554.97 554.97 547.99 552.83 0.0M
2024-06-10 559.87 559.87 553.50 554.97 0.0M
2024-06-07 558.33 563.46 558.33 559.87 0.0M
2024-06-06 555.37 557.39 547.02 552.71 0.0M
2024-06-05 552.06 554.62 548.74 554.62 0.0M
2024-06-04 544.18 551.77 544.18 551.77 0.0M
2024-06-03 545.26 548.47 532.44 537.12 0.0M
2024-05-31 539.59 543.24 535.88 542.51 0.0M
2024-05-29 519.16 523.87 519.16 523.87 0.0M
2024-05-28 518.11 523.87 518.11 521.77 0.0M
2024-05-27 523.94 524.33 514.98 524.33 0.0M
2024-05-25 528.84 528.84 528.84 528.84 0.0M
2024-05-24 522.19 524.24 520.85 521.68 0.0M
2024-05-23 524.11 527.88 516.41 520.82 0.0M
2024-05-22 534.28 534.28 526.83 526.83 0.0M
2024-05-21 528.05 532.23 528.05 528.05 0.0M
2024-05-20 526.48 526.48 521.77 523.31 0.0M
2024-05-17 526.48 527.53 525.43 527.53 0.0M
2024-05-16 526.83 526.83 521.34 525.23 0.0M
2024-05-15 536.04 539.84 527.26 528.44 0.0M
2024-05-14 539.84 543.63 539.84 541.46 0.0M
2024-05-13 543.58 545.78 541.37 541.38 0.0M
2024-05-10 543.54 550.14 543.54 548.52 0.0M
2024-05-09 546.50 547.43 541.46 542.75 0.0M
2024-05-08 543.96 546.89 542.55 542.55 0.0M
2024-05-07 539.84 539.84 533.33 537.62 0.0M
2024-05-06 528.05 535.89 528.05 535.89 0.0M
2024-05-03 522.82 522.82 521.25 521.79 0.0M
2024-05-02 535.64 535.64 525.73 527.36 0.0M
2024-04-30 532.75 535.64 531.71 535.64 0.0M
2024-04-29 524.91 524.91 519.63 519.63 0.0M
2024-04-26 526.83 527.89 526.83 527.89 0.0M
2024-04-25 536.04 537.67 533.87 536.04 0.0M
2024-04-24 542.01 544.72 534.41 539.84 0.0M
2024-04-23 541.37 545.26 540.38 541.46 0.0M
2024-04-22 551.43 551.43 544.68 545.51 0.0M
2024-04-19 547.48 552.30 547.48 550.69 0.0M
2024-04-18 540.38 545.80 540.38 541.87 0.0M
2024-04-17 540.92 543.09 537.12 537.12 0.0M
2024-04-16 539.61 544.52 538.01 540.94 0.0M
2024-04-15 524.24 533.67 523.73 526.81 0.0M
2024-04-12 525.48 525.48 516.17 516.17 0.0M
2024-04-11 514.42 514.42 510.00 510.00 0.0M
2024-04-10 510.59 518.69 510.59 515.67 0.0M
2024-04-09 518.11 518.11 505.57 505.57 0.0M
2024-04-08 520.73 524.39 518.64 522.30 0.0M
2024-04-05 522.43 530.66 522.43 526.48 0.0M
2024-04-04 523.87 524.91 518.64 518.64 0.0M
2024-04-03 531.50 531.50 523.34 523.34 0.0M
2024-04-02 527.57 527.57 522.64 523.89 0.0M
2024-04-01 520.47 525.18 514.94 522.72 0.0M
2024-03-28 512.98 512.98 512.98 512.98 0.0M
2024-03-27 503.93 503.93 503.93 503.93 0.0M
2024-03-26 506.94 506.94 506.94 506.94 0.0M
2024-03-25 506.94 506.94 504.43 506.44 0.0M
2024-03-23 516.30 516.30 516.30 516.30 0.0M
2024-03-22 509.13 509.13 509.13 509.13 0.0M
2024-03-21 503.41 509.96 501.91 506.37 0.0M
2024-03-20 507.85 507.85 507.13 507.13 0.0M
2024-03-19 515.74 515.74 506.63 509.19 0.0M
2024-03-18 509.33 512.29 509.33 509.98 0.0M
2024-03-15 501.44 505.88 501.44 504.89 0.0M
2024-03-14 494.54 494.54 491.58 492.07 0.0M
2024-03-13 489.90 489.90 485.61 485.61 0.0M
2024-03-12 486.10 486.10 486.10 486.10 0.0M
2024-03-08 484.69 484.69 484.69 484.69 0.0M
2024-03-07 478.54 478.54 471.92 471.92 0.0M
2024-03-06 476.68 476.68 476.68 476.68 0.0M
2024-03-05 465.15 465.15 465.15 465.15 0.0M
2024-03-04 462.52 462.52 462.52 462.52 0.0M
2024-03-01 457.20 457.45 457.20 457.45 0.0M
2024-02-29 467.18 467.18 464.82 464.82 0.0M
2024-02-28 469.50 469.50 469.50 469.50 0.0M
2024-02-27 464.34 464.34 464.34 464.34 0.0M
2024-02-26 479.96 479.96 470.50 472.86 0.0M
2024-02-23 468.13 468.13 468.13 468.13 0.0M
2024-02-22 461.62 468.11 461.62 468.11 0.0M
2024-02-20 462.08 462.08 462.08 462.08 0.0M
2024-02-16 463.48 463.48 463.48 463.48 0.0M
2024-02-15 463.48 465.22 463.48 465.22 0.0M
2024-02-14 458.40 459.28 458.40 459.28 0.0M
2024-02-09 447.72 447.72 447.72 447.72 0.0M
2024-02-08 452.63 452.63 450.41 450.41 0.0M
2024-02-07 445.97 445.97 445.97 445.97 0.0M
2024-02-06 440.20 440.20 440.20 440.20 0.0M
2024-02-05 446.42 446.42 446.42 446.42 0.0M
2024-02-01 434.76 434.76 433.02 433.02 0.0M
2024-01-31 432.07 432.07 432.07 432.07 0.0M
2024-01-30 439.10 439.10 437.36 437.36 0.0M
2024-01-29 432.16 432.16 432.16 432.16 0.0M
2024-01-24 432.91 435.86 432.91 433.41 0.0M
2024-01-23 417.48 417.48 417.48 417.48 0.0M
2024-01-22 420.38 420.38 420.38 420.38 0.0M
2024-01-19 417.90 417.90 417.90 417.90 0.0M
2024-01-18 411.35 411.35 411.35 411.35 0.0M
2024-01-17 410.24 410.24 410.24 410.24 0.0M
2024-01-16 415.78 415.78 406.10 406.10 0.0M
2024-01-12 405.32 406.11 405.32 406.11 0.0M
2024-01-11 399.35 400.68 399.35 400.68 0.0M
2024-01-10 399.26 399.26 399.26 399.26 0.0M
2024-01-09 399.35 399.35 399.35 399.35 0.0M
2024-01-08 392.28 392.28 392.28 392.28 0.0M
2024-01-05 389.92 389.92 389.92 389.92 0.0M
2024-01-04 394.64 394.64 394.64 394.64 0.0M
2024-01-03 393.06 395.81 393.06 395.81 0.0M
2024-01-02 386.30 387.84 386.30 387.84 0.0M