Packaging Corporation of America (BVMF:P1KG34)
Brazil · Delayed Price · Currency is BRL 590.63
+21.07 (3.70%)
At close: Jul 23, 2026
BVMF:P1KG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 584.06 | 590.63 | 584.06 | 590.63 | 588.03 | 3.70% | 311 |
| Jul 22, 2026 | 569.56 | 569.56 | 569.56 | 569.56 | 567.05 | -1.48% | 211 |
| Jul 8, 2026 | 578.09 | 578.09 | 578.09 | 578.09 | 575.54 | -6.79% | 200 |
| Jun 26, 2026 | 620.15 | 620.20 | 620.15 | 620.20 | 617.47 | 0.52% | 100 |
| Jun 24, 2026 | 616.11 | 617.10 | 616.11 | 617.00 | 614.28 | 11.89% | 200 |
| Jun 10, 2026 | 554.04 | 554.04 | 554.04 | 554.04 | 549.03 | -3.16% | 1 |
| Jun 8, 2026 | 572.13 | 572.13 | 572.13 | 572.13 | 566.95 | -0.02% | 27 |
| Jun 3, 2026 | 572.23 | 572.23 | 572.23 | 572.23 | 567.05 | 4.14% | 1 |
| May 26, 2026 | 549.46 | 549.46 | 549.46 | 549.46 | 544.49 | 1.25% | 1 |
| May 22, 2026 | 538.50 | 542.70 | 538.50 | 542.70 | 537.79 | 1.97% | 201 |
| May 21, 2026 | 532.21 | 532.21 | 532.21 | 532.21 | 527.39 | 0.19% | 1 |
| May 20, 2026 | 531.21 | 531.21 | 531.21 | 531.21 | 526.40 | 2.75% | 1 |
| May 19, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 512.32 | -2.49% | 1 |
| May 18, 2026 | 530.19 | 530.19 | 530.19 | 530.19 | 525.39 | -1.54% | 1 |
| May 15, 2026 | 538.46 | 538.46 | 538.46 | 538.46 | 533.59 | -1.58% | 1 |
| May 13, 2026 | 547.13 | 547.13 | 547.13 | 547.13 | 542.18 | 1.32% | 1 |
| May 12, 2026 | 539.99 | 539.99 | 539.99 | 539.99 | 535.10 | -1.77% | 1 |
| May 5, 2026 | 549.73 | 549.73 | 549.73 | 549.73 | 544.75 | 0.17% | 200 |
| May 4, 2026 | 548.63 | 548.80 | 548.63 | 548.80 | 543.83 | 3.20% | 200 |
| Apr 30, 2026 | 531.80 | 531.80 | 531.80 | 531.80 | 526.99 | -2.45% | 2 |
| Apr 29, 2026 | 545.16 | 545.16 | 545.16 | 545.16 | 540.23 | 2.61% | 2 |
| Apr 28, 2026 | 529.80 | 531.33 | 529.80 | 531.30 | 526.49 | -1.32% | 400 |
| Apr 24, 2026 | 539.57 | 539.57 | 538.38 | 538.38 | 533.51 | -1.31% | 201 |
| Apr 23, 2026 | 509.48 | 545.50 | 509.48 | 545.50 | 540.56 | 5.65% | 201 |
| Apr 16, 2026 | 516.32 | 516.32 | 516.32 | 516.32 | 511.65 | -0.11% | 1 |
| Apr 13, 2026 | 516.87 | 516.88 | 516.87 | 516.88 | 512.20 | 0.08% | 200 |
| Apr 10, 2026 | 516.55 | 516.55 | 516.46 | 516.46 | 511.79 | -5.44% | 200 |
| Apr 9, 2026 | 546.20 | 546.20 | 546.20 | 546.20 | 541.26 | 1.54% | 200 |
| Apr 8, 2026 | 537.93 | 537.93 | 537.93 | 537.93 | 533.06 | 2.82% | 1 |
| Apr 2, 2026 | 523.18 | 523.18 | 523.18 | 523.18 | 518.44 | -5.78% | 200 |
| Mar 26, 2026 | 555.28 | 555.28 | 555.28 | 555.28 | 550.25 | -0.44% | 1 |
| Mar 25, 2026 | 557.76 | 557.76 | 557.76 | 557.76 | 552.71 | -0.53% | 1 |
| Mar 24, 2026 | 560.73 | 560.73 | 560.73 | 560.73 | 555.66 | 0.86% | 1 |
| Mar 23, 2026 | 555.93 | 555.93 | 555.93 | 555.93 | 550.90 | 0.64% | 1 |
| Mar 18, 2026 | 552.39 | 552.39 | 552.39 | 552.39 | 547.39 | -1.89% | 1 |
| Mar 17, 2026 | 563.03 | 563.03 | 563.03 | 563.03 | 557.93 | -1.00% | 1 |
| Mar 13, 2026 | 568.71 | 568.71 | 568.71 | 568.71 | 563.56 | 1.52% | 1 |
| Mar 12, 2026 | 560.20 | 560.20 | 560.20 | 560.20 | 555.13 | -1.93% | 1 |
| Mar 10, 2026 | 573.31 | 573.31 | 573.31 | 573.31 | 566.03 | -1.77% | 1 |
| Jan 30, 2026 | 583.64 | 583.64 | 583.64 | 583.64 | 576.23 | 1.26% | 1 |
| Jan 29, 2026 | 576.39 | 576.39 | 576.39 | 576.39 | 569.07 | 0.69% | 100 |
| Jan 28, 2026 | 572.43 | 572.43 | 572.43 | 572.43 | 565.16 | -0.62% | 100 |
| Jan 27, 2026 | 576.01 | 576.01 | 576.01 | 576.01 | 568.69 | -2.67% | 1 |
| Jan 26, 2026 | 591.84 | 591.84 | 591.84 | 591.84 | 584.32 | 0.24% | 211 |