The Progressive Corp

P1GR34
🏛️ 巴西 →
657.72
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-22 321.88 321.88 321.88 321.88 0.0M
2022-12-15 333.94 333.94 333.94 333.94 0.0M
2022-12-07 337.09 337.09 337.09 337.09 0.0M
2022-12-06 341.74 341.74 341.67 341.67 0.0M
2022-12-05 343.48 343.50 343.48 343.50 0.0M
2022-12-02 341.44 344.14 340.64 344.14 0.0M
2022-12-01 340.09 340.09 339.55 339.55 0.0M
2022-11-30 341.26 341.26 340.65 341.05 0.0M
2022-11-29 345.87 345.87 345.01 345.01 0.0M
2022-11-25 349.85 349.85 349.85 349.85 0.0M
2022-11-23 349.41 349.41 349.41 349.41 0.0M
2022-11-22 345.80 345.80 345.80 345.80 0.0M
2022-11-21 342.69 343.78 342.69 343.78 0.0M
2022-11-18 341.68 342.09 341.28 342.09 0.0M
2022-11-17 343.68 343.68 342.50 342.50 0.0M
2022-11-16 309.59 335.31 309.59 335.31 0.0M
2022-11-14 328.33 328.45 327.74 328.45 0.0M
2022-11-11 335.70 335.70 335.70 335.70 0.0M
2022-11-10 341.51 344.26 341.51 343.39 0.0M
2022-11-09 329.62 329.62 329.62 329.62 0.0M
2022-11-08 330.32 330.32 330.32 330.32 0.0M
2022-11-07 325.39 325.39 325.39 325.39 0.0M
2022-11-04 315.02 315.02 315.02 315.02 0.0M
2022-11-03 325.10 325.10 324.55 324.55 0.0M
2022-11-01 327.81 327.81 327.81 327.81 0.0M
2022-10-31 328.78 328.78 328.61 328.61 0.0M
2022-10-28 341.51 341.51 341.51 341.51 0.0M
2022-10-27 328.24 328.24 328.24 328.24 0.0M
2022-10-26 327.60 327.60 326.94 326.94 0.0M
2022-10-25 322.03 322.03 322.03 322.03 0.0M
2022-10-24 324.02 324.02 324.02 324.02 0.0M
2022-10-21 311.87 311.87 311.87 311.87 0.0M
2022-10-20 306.93 306.93 306.93 306.93 0.0M
2022-10-19 316.95 316.95 316.95 316.95 0.0M
2022-10-18 323.32 323.32 313.78 313.78 0.0M
2022-10-17 315.42 315.42 314.90 315.32 0.0M
2022-10-14 306.95 306.95 306.95 306.95 0.0M
2022-10-13 317.85 318.99 317.85 318.99 0.0M
2022-10-11 324.28 324.28 322.88 322.88 0.0M
2022-10-10 318.35 320.23 318.35 320.23 0.0M
2022-10-07 317.57 317.57 317.57 317.57 0.0M
2022-10-06 282.30 313.72 282.30 313.72 0.0M
2022-10-05 315.45 315.45 315.45 315.45 0.0M
2022-10-03 307.33 310.25 307.33 310.25 0.0M
2022-09-30 311.90 311.90 311.90 311.90 0.0M
2022-09-29 315.69 316.73 315.69 316.73 0.0M
2022-09-28 317.67 317.69 317.27 317.69 0.0M
2022-09-27 320.35 320.35 317.24 318.19 0.0M
2022-09-26 317.99 317.99 317.73 317.73 0.0M
2022-09-23 315.88 315.88 315.88 315.88 0.0M
2022-09-22 313.09 313.09 312.07 312.07 0.0M
2022-09-21 322.64 322.64 313.64 313.64 0.0M
2022-09-20 317.41 320.07 317.41 320.07 0.0M
2022-09-19 325.63 326.95 325.63 326.64 0.0M
2022-09-16 330.78 330.78 326.49 326.49 0.0M
2022-09-15 332.83 332.83 331.52 331.52 0.0M
2022-09-14 326.74 326.98 326.74 326.98 0.0M
2022-09-13 326.91 326.91 326.91 326.91 0.0M
2022-09-12 327.35 327.35 327.35 327.35 0.0M
2022-09-09 329.72 329.72 327.40 327.40 0.0M
2022-09-08 332.84 332.84 332.45 332.45 0.0M
2022-09-06 319.54 319.54 319.54 319.54 0.0M
2022-09-02 319.97 319.97 314.52 316.99 0.0M
2022-09-01 320.65 320.65 319.93 319.93 0.0M
2022-08-31 318.36 319.03 318.36 319.03 0.0M
2022-08-26 317.25 317.25 317.25 317.25 0.0M
2022-08-22 323.03 323.03 323.03 323.03 0.0M
2022-08-18 330.67 330.67 330.67 330.67 0.0M
2022-08-17 325.71 325.71 325.71 325.71 0.0M
2022-08-15 310.22 310.22 310.22 310.22 0.0M
2022-08-11 310.22 310.22 310.22 310.22 0.0M
2022-08-09 306.34 306.34 306.34 306.34 0.0M
2022-08-03 300.42 300.42 300.42 300.42 0.0M
2022-07-29 296.41 296.60 296.41 296.60 0.0M
2022-07-28 290.34 290.34 290.34 290.34 0.0M
2022-07-27 296.10 296.10 296.10 296.10 0.0M
2022-07-22 303.76 303.76 303.76 303.76 0.0M
2022-07-12 314.76 314.76 314.76 314.76 0.0M
2022-07-11 320.14 320.89 317.93 319.35 0.0M
2022-07-06 321.89 321.89 321.89 321.89 0.0M
2022-07-01 306.93 306.93 306.93 306.93 0.0M
2022-06-21 283.36 283.36 283.36 283.36 0.0M
2022-06-14 284.97 284.97 284.97 284.97 0.0M
2022-06-10 283.47 283.47 283.47 283.47 0.0M
2022-05-31 281.35 281.35 281.35 281.35 0.0M
2022-05-25 277.96 277.96 277.96 277.96 0.0M
2022-05-20 266.33 267.61 263.40 267.61 0.0M
2022-05-18 275.20 280.30 273.86 277.61 0.0M
2022-05-13 268.61 268.61 268.61 268.61 0.0M
2022-05-06 274.84 274.84 274.84 274.84 0.0M
2022-05-02 273.72 273.72 273.72 273.72 0.0M
2022-04-08 280.00 280.00 278.38 278.38 0.0M
2022-03-04 269.00 269.00 269.00 269.00 0.0M
2022-02-22 298.70 298.70 269.82 269.82 0.0M
2022-02-09 286.40 287.09 282.87 284.48 0.0M
2022-01-28 290.82 290.82 290.82 290.82 0.0M
2022-01-27 293.19 297.34 290.53 291.73 0.0M
2022-01-26 288.81 288.81 287.71 287.71 0.0M
2022-01-21 292.60 293.78 292.60 293.78 0.0M
2022-01-18 305.99 305.99 305.99 305.99 0.0M
2022-01-12 304.19 304.19 303.01 303.01 0.0M
2022-01-11 306.27 306.36 305.05 306.36 0.0M
2022-01-10 310.80 310.80 309.08 309.08 0.0M