Packaging Corporation of America (BVMF:P1KG34)
Brazil · Delayed Price · Currency is BRL 562.22
0.00 (0.00%)
At close: Dec 18, 2025
BVMF:P1KG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 553.90 | 562.22 | 553.90 | 562.22 | 562.22 | 6.40% | 2 |
| Dec 9, 2025 | 528.41 | 528.41 | 528.41 | 528.41 | 526.17 | -2.55% | 1 |
| Dec 5, 2025 | 542.24 | 542.24 | 542.24 | 542.24 | 539.94 | 0.30% | 1 |
| Nov 25, 2025 | 540.60 | 540.60 | 540.60 | 540.60 | 538.31 | 1.84% | 1 |
| Nov 24, 2025 | 530.83 | 530.83 | 530.83 | 530.83 | 528.58 | -0.72% | 1 |
| Nov 12, 2025 | 534.66 | 534.66 | 534.66 | 534.66 | 532.39 | -0.22% | 1 |
| Nov 11, 2025 | 535.83 | 535.83 | 535.83 | 535.83 | 533.56 | -4.58% | 1 |
| Oct 21, 2025 | 561.55 | 561.55 | 561.55 | 561.55 | 559.17 | 2.18% | 100 |
| Oct 17, 2025 | 549.55 | 549.55 | 549.55 | 549.55 | 547.22 | -5.11% | 100 |
| Oct 14, 2025 | 579.12 | 579.12 | 579.12 | 579.12 | 576.67 | 1.43% | 1 |
| Oct 10, 2025 | 570.96 | 570.96 | 570.96 | 570.96 | 568.54 | -1.46% | 1 |
| Oct 1, 2025 | 579.42 | 579.42 | 579.42 | 579.42 | 576.97 | 1.86% | 100 |
| Sep 17, 2025 | 568.86 | 568.86 | 568.29 | 568.86 | 566.45 | -2.70% | 101 |
| Sep 4, 2025 | 584.62 | 584.62 | 584.62 | 584.62 | 579.86 | -0.71% | 100 |
| Sep 2, 2025 | 588.82 | 588.82 | 588.82 | 588.82 | 584.02 | 1.72% | 100 |
| Aug 22, 2025 | 579.98 | 579.98 | 578.84 | 578.84 | 574.12 | 10.10% | 59 |
| Aug 15, 2025 | 525.76 | 525.76 | 525.76 | 525.76 | 521.48 | -6.45% | 150 |
| Jul 29, 2025 | 562.02 | 562.02 | 562.02 | 562.02 | 557.44 | 1.27% | 150 |
| Jul 18, 2025 | 554.96 | 554.96 | 554.96 | 554.96 | 550.44 | -2.74% | 100 |
| Jul 14, 2025 | 570.57 | 570.57 | 570.57 | 570.57 | 565.92 | 9.62% | 200 |
| Jun 27, 2025 | 520.52 | 520.52 | 520.52 | 520.52 | 516.28 | 0.91% | 50 |
| Jun 26, 2025 | 515.84 | 515.84 | 515.84 | 515.84 | 511.64 | -1.10% | 1 |