PG DRN MB (PGCO34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.12 | 4.63595839525 | 67.3 | 71.59 | 66.23 | 1546 | 69.42440362 | DR |
| 4 | 0.58 | 0.830469644903 | 69.84 | 71.59 | 65.95 | 4668 | 69.24928399 | DR |
| 12 | -5.08 | -6.72847682119 | 75.5 | 76.77 | 65.95 | 12588 | 70.11975306 | DR |
| 26 | 3.85 | 5.78338590957 | 66.57 | 79 | 64.83 | 16756 | 69.7808646 | DR |
| 52 | 12.88 | 22.3844282238 | 57.54 | 79 | 55.74 | 11242 | 68.44535849 | DR |
| 156 | 12.46 | 21.4975845411 | 57.96 | 79 | 45.4 | 14659 | 56.8629047 | DR |
| 260 | -463.28 | -86.8053213416 | 533.7 | 819.59 | 45.4 | 15642 | 65.91077561 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 70.42 | 0.16 | 0.23 | 70.97 | 71.3 | 70.38 | 553 |
| 1740519000 | 70.26 | -0.24 | -0.34 | 70.69 | 71.59 | 70.24 | 2212 |
| 1740432540 | 70.5 | 0.9 | 1.29 | 69.72 | 70.65 | 69.55 | 1728 |
| 1740173400 | 69.6 | 1.4 | 2.05 | 68.2 | 69.72 | 67.7 | 561 |
| 1740087000 | 68.2 | -0.46 | -0.67 | 68.9 | 68.9 | 66.23 | 2907 |
| 1740000540 | 68.66 | 1.45 | 2.16 | 67.3 | 68.66 | 67.24 | 322 |
| 1739914140 | 67.21 | 0.33 | 0.49 | 67.39 | 67.39 | 66.319999 | 1922 |
| 1739827800 | 66.879999 | -0.47 | -0.70 | 67.35 | 67.35 | 65.95 | 3292 |
| 1739568600 | 67.35 | -2.94 | -4.18 | 70.85 | 70.85 | 66.05 | 4211 |
| 1739482140 | 70.29 | 0.78 | 1.12 | 69.72 | 70.45 | 69.72 | 1085 |
| 1739395740 | 69.51 | -0.02 | -0.03 | 69.53 | 69.85 | 69.15 | 55590 |
| 1739309400 | 69.53 | 0.82 | 1.19 | 69.36 | 69.53 | 68.53 | 408 |
| 1739222940 | 68.71 | -0.32 | -0.46 | 69.39 | 69.68 | 68.71 | 506 |
| 1738963800 | 69.03 | -0.05 | -0.07 | 69.3 | 69.73 | 68.91 | 7056 |
| 1738877340 | 69.08 | -0.68 | -0.97 | 69.99 | 70.04 | 69.08 | 3110 |
| 1738790940 | 69.76 | 0.65 | 0.94 | 69.58 | 69.95 | 69.06 | 1561 |
| 1738704600 | 69.11 | -0.76 | -1.09 | 70.47 | 70.47 | 68.53 | 1055 |
| 1738618200 | 69.87 | 0.59 | 0.85 | 69.28 | 71 | 69.28 | 1746 |
| 1738358940 | 69.28 | -0.95 | -1.35 | 69.95 | 69.95 | 68.94 | 1492 |
| 1738272540 | 70.23 | -0.49 | -0.69 | 70.73 | 70.73 | 69.69 | 1248 |
| 1738186200 | 70.72 | 1.12 | 1.61 | 69.84 | 70.72 | 69.33 | 1339 |
| 1738099740 | 69.6 | -1.54 | -2.16 | 71.86 | 71.86 | 69.58 | 1760 |
| 1738013340 | 71.14 | 1.93 | 2.79 | 69.91 | 71.7 | 69.75 | 1247 |
| 1737754200 | 69.21 | -0.51 | -0.73 | 69.1 | 69.69 | 68.54 | 145546 |
| 1737667740 | 69.72 | -0.09 | -0.13 | 70.39 | 70.39 | 69.02 | 4102 |
| 1737581400 | 69.81 | 0 | 0.00 | 69.81 | 69.81 | 69.81 | 0 |
| 1737495000 | 69.81 | 0.01 | 0.01 | 69.8 | 69.97 | 69.28 | 3318 |
| 1737408600 | 69.8 | 0.42 | 0.61 | 69.88 | 69.88 | 68.14 | 47990 |
| 1737149400 | 69.38 | 0.1 | 0.14 | 69.28 | 69.89 | 69.28 | 436 |
| 1737062940 | 69.28 | 0.55 | 0.80 | 69.45 | 69.45 | 68.5 | 141882 |
| 1736976540 | 68.73 | -0.42 | -0.61 | 69.16 | 69.4 | 68.4 | 909 |
| 1736890140 | 69.15 | -0.02 | -0.03 | 69.17 | 69.17 | 68.61 | 1847 |
| 1736803740 | 69.17 | 0.1 | 0.14 | 69.6 | 69.63 | 69.07 | 122691 |
| 1736544540 | 69.07 | -1.98 | -2.79 | 71.05 | 71.05 | 68.68 | 1111 |
| 1736458140 | 71.05 | 0.25 | 0.35 | 70.8 | 71.05 | 69.89 | 97 |
| 1736371740 | 70.8 | 1.39 | 2.00 | 70.75 | 70.8 | 70.32 | 11846 |
| 1736285400 | 69.41 | -0.84 | -1.20 | 70.25 | 70.71 | 69.4 | 11456 |
| 1736198940 | 70.25 | -3.2 | -4.36 | 73.45 | 73.45 | 69.9 | 3989 |
| 1735939740 | 73.45 | 0.37 | 0.51 | 72.13 | 73.45 | 72.13 | 6920 |
| 1735853400 | 73.08 | -0.6 | -0.81 | 73.7 | 74.7 | 72.73 | 4669 |
| 1735594200 | 73.68 | -0.83 | -1.11 | 74.68 | 75.02 | 73.6 | 457 |
| 1735334940 | 74.51 | -0.59 | -0.79 | 75.1 | 75.69 | 74.51 | 958 |
| 1735248540 | 75.1 | 0.75 | 1.01 | 74.4 | 75.1 | 74.25 | 927 |
| 1734989340 | 74.35 | 1.12 | 1.53 | 73.97 | 74.35 | 73.51 | 5162 |
| 1734730200 | 73.23 | 0.3 | 0.41 | 73.47 | 73.85 | 72.96 | 879 |
| 1734643800 | 72.93 | -3.84 | -5.00 | 76.26 | 76.26 | 72.93 | 1503 |
| 1734557400 | 76.77 | 2.99 | 4.05 | 74.88 | 76.77 | 74.45 | 4845 |
| 1734470940 | 73.78 | -1.22 | -1.63 | 75.03 | 75.8 | 73.77 | 867 |
| 1734384540 | 75 | 1.5 | 2.04 | 73.03 | 75 | 73.03 | 730 |
| 1734125340 | 73.5 | 1.7 | 2.37 | 73.01 | 74.34 | 73.01 | 14533 |
| 1734039000 | 71.8 | -1.2 | -1.64 | 72.15 | 73.55 | 71.8 | 1498 |
| 1733952540 | 73 | 0.3 | 0.41 | 74.34 | 74.75 | 72.78 | 3700 |
| 1733866140 | 72.7 | -1.7 | -2.28 | 75.15 | 75.15 | 72.7 | 1588 |
| 1733779740 | 74.4 | -1.65 | -2.17 | 76.06 | 76.06 | 73.65 | 3417 |
| 1733520600 | 76.05 | 0.36 | 0.48 | 75.7 | 76.3 | 75.25 | 9532 |
| 1733434200 | 75.69 | 0.51 | 0.68 | 75.51 | 75.69 | 74.4 | 28468 |
| 1733347800 | 75.18 | -1.12 | -1.47 | 75.5 | 75.57 | 74.94 | 11318 |
| 1733261340 | 76.3 | -2.7 | -3.42 | 77.93 | 78.03 | 75.7 | 48645 |
| 1733174940 | 79 | 3.17 | 4.18 | 76.59 | 79 | 76.59 | 120593 |
| 1732915740 | 75.83 | -1.17 | -1.52 | 77 | 78.21 | 75.83 | 2071 |
| 1732829400 | 77 | 1.18 | 1.56 | 75.8 | 77 | 75.8 | 370 |
| 1732743000 | 75.82 | 1.33 | 1.79 | 74.6 | 75.9 | 74.28 | 2212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
