The Progressive Corp (P1GR34)

P1GR34
🏛️ 브라질 →
657.72
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 377.89 377.89 377.89 377.89 0.0M
2023-12-27 374.80 374.80 374.80 374.80 0.0M
2023-12-26 374.16 374.16 374.16 374.16 0.0M
2023-12-22 376.40 376.40 376.40 376.40 0.0M
2023-12-21 373.41 373.41 373.41 373.41 0.0M
2023-12-20 376.40 376.40 376.40 376.40 0.0M
2023-12-19 376.33 376.33 376.33 376.33 0.0M
2023-12-18 374.53 374.53 372.66 373.92 0.0M
2023-12-15 371.92 371.92 371.92 371.92 0.0M
2023-12-14 369.44 370.59 369.44 370.59 0.0M
2023-12-12 398.96 398.96 398.96 398.96 0.0M
2023-12-11 395.03 395.03 395.03 395.03 0.0M
2023-12-08 388.35 388.35 388.35 388.35 0.0M
2023-12-07 390.70 390.70 390.70 390.70 0.0M
2023-12-06 387.95 387.95 387.95 387.95 0.0M
2023-12-05 397.39 397.39 393.85 396.99 0.0M
2023-12-04 397.43 397.43 397.43 397.43 0.0M
2023-12-01 391.49 391.49 391.49 391.49 0.0M
2023-11-30 395.42 395.42 395.42 395.42 0.0M
2023-11-28 393.06 393.06 389.92 389.92 0.0M
2023-11-27 393.85 393.85 393.85 393.85 0.0M
2023-11-24 391.88 391.88 391.88 391.88 0.0M
2023-11-21 384.40 392.11 384.40 392.11 0.0M
2023-11-20 381.70 381.70 381.70 381.70 0.0M
2023-11-17 380.55 380.55 380.55 380.55 0.0M
2023-11-16 382.00 382.19 382.00 382.19 0.0M
2023-11-14 375.28 381.76 375.28 381.76 0.0M
2023-11-01 390.92 390.92 388.74 390.70 0.0M
2023-10-18 395.42 395.42 395.42 395.42 0.0M
2023-10-17 392.39 392.39 387.82 390.70 0.0M
2023-10-13 384.22 385.24 384.22 385.24 0.0M
2023-09-27 348.23 348.23 348.23 348.23 0.0M
2023-09-26 344.11 344.11 344.11 344.11 0.0M
2023-09-21 348.57 348.57 344.45 344.45 0.0M
2023-09-15 329.03 330.58 329.03 330.58 0.0M
2023-09-02 335.94 335.94 335.94 335.94 0.0M
2023-09-01 328.45 329.95 328.45 329.95 0.0M
2023-08-30 314.46 314.46 314.46 314.46 0.0M
2023-08-01 297.01 300.32 293.47 298.48 0.0M
2023-07-26 290.07 290.07 290.07 290.07 0.0M
2023-07-24 291.44 291.44 291.44 291.44 0.0M
2023-07-20 282.94 289.16 282.94 289.16 0.0M
2023-07-19 279.14 282.76 276.85 276.85 0.0M
2023-07-12 313.57 313.57 313.57 313.57 0.0M
2023-07-10 312.89 312.89 312.89 312.89 0.0M
2023-06-28 312.72 312.72 312.72 312.72 0.0M
2023-06-26 301.98 310.35 301.98 307.84 0.0M
2023-06-15 301.97 301.97 301.97 301.97 0.0M
2023-06-09 314.11 314.11 314.11 314.11 0.0M
2023-06-06 310.67 310.67 310.67 310.67 0.0M
2023-05-25 318.70 318.70 318.70 318.70 0.0M
2023-05-23 325.91 325.91 325.91 325.91 0.0M
2023-05-18 330.62 330.62 329.78 329.78 0.0M
2023-05-17 317.90 332.35 317.90 330.15 0.0M
2023-05-12 324.04 324.04 324.04 324.04 0.0M
2023-05-11 324.32 324.32 324.32 324.32 0.0M
2023-05-09 335.08 335.08 335.08 335.08 0.0M
2023-05-08 319.76 327.26 319.76 327.26 0.0M
2023-05-03 306.49 306.49 303.30 303.30 0.0M
2023-05-02 327.98 327.98 326.32 326.32 0.0M
2023-04-25 335.02 335.02 335.02 335.02 0.0M
2023-04-24 335.04 335.04 335.04 335.04 0.0M
2023-04-20 340.51 340.51 340.51 340.51 0.0M
2023-04-19 348.61 348.61 348.61 348.61 0.0M
2023-04-18 338.33 338.33 337.34 338.01 0.0M
2023-04-17 333.54 334.10 333.54 334.10 0.0M
2023-04-14 356.11 356.11 333.74 335.72 0.0M
2023-03-31 356.12 356.12 356.12 356.12 0.0M
2023-03-30 358.52 358.52 358.52 358.52 0.0M
2023-03-29 363.18 363.67 363.18 363.67 0.0M
2023-03-28 362.14 362.14 360.28 360.28 0.0M
2023-03-24 359.03 359.03 359.03 359.03 0.0M
2023-03-22 356.18 356.18 356.18 356.18 0.0M
2023-03-17 354.39 354.39 354.39 354.39 0.0M
2023-03-16 366.09 366.09 364.84 364.84 0.0M
2023-03-15 356.86 356.86 356.86 356.86 0.0M
2023-03-13 359.69 359.69 359.69 359.69 0.0M
2023-03-08 363.81 363.81 363.81 363.81 0.0M
2023-03-07 369.16 369.16 369.16 369.16 0.0M
2023-03-03 369.44 369.59 369.44 369.59 0.0M
2023-03-02 362.76 362.76 362.76 362.76 0.0M
2023-02-28 368.87 368.87 368.87 368.87 0.0M
2023-02-27 361.07 361.07 359.75 359.75 0.0M
2023-02-24 357.77 357.77 357.77 357.77 0.0M
2023-02-23 357.77 357.77 357.77 357.77 0.0M
2023-02-22 360.63 360.63 360.63 360.63 0.0M
2023-02-17 359.99 359.99 359.22 359.22 0.0M
2023-02-16 365.02 365.02 365.02 365.02 0.0M
2023-02-14 355.16 355.16 353.83 353.83 0.0M
2023-02-13 356.22 356.22 356.22 356.22 0.0M
2023-02-09 356.93 356.93 356.93 356.93 0.0M
2023-02-07 349.90 352.32 349.90 352.32 0.0M
2023-02-06 350.36 350.36 350.36 350.36 0.0M
2023-02-03 343.99 343.99 343.99 343.99 0.0M
2023-01-31 337.74 337.74 337.43 337.43 0.0M
2023-01-30 338.44 338.44 338.44 338.44 0.0M
2023-01-27 336.00 336.00 336.00 336.00 0.0M
2023-01-26 334.49 334.49 334.49 334.49 0.0M
2023-01-24 322.41 326.10 322.41 326.10 0.0M
2023-01-23 323.88 323.88 323.88 323.88 0.0M
2023-01-19 320.90 320.90 320.90 320.90 0.0M
2023-01-13 334.40 334.40 334.40 334.40 0.0M
2023-01-12 335.18 335.18 332.22 332.22 0.0M
2023-01-11 334.71 335.22 334.71 335.22 0.0M
2023-01-10 337.92 337.92 337.92 337.92 0.0M
2023-01-03 346.09 346.09 346.09 346.09 0.0M