Packaging Corporation of America (BVMF:P1KG34)
Brazil · Delayed Price · Currency is BRL 620.20
+3.20 (0.52%)
At close: Jun 26, 2026
BVMF:P1KG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 620.15 | 620.20 | 620.15 | 620.20 | 620.20 | 0.52% | 100 |
| Jun 24, 2026 | 616.11 | 617.10 | 616.11 | 617.00 | 617.00 | 11.87% | 200 |
| Jun 10, 2026 | 554.04 | 554.04 | 554.04 | 554.04 | 551.56 | -3.16% | 1 |
| Jun 8, 2026 | 572.13 | 572.13 | 572.13 | 572.13 | 569.56 | -0.02% | 27 |
| Jun 3, 2026 | 572.23 | 572.23 | 572.23 | 572.23 | 569.66 | 4.14% | 1 |
| May 26, 2026 | 549.46 | 549.46 | 549.46 | 549.46 | 547.00 | 1.25% | 1 |
| May 22, 2026 | 538.50 | 542.70 | 538.50 | 542.70 | 540.27 | 1.97% | 201 |
| May 21, 2026 | 532.21 | 532.21 | 532.21 | 532.21 | 529.82 | 0.19% | 1 |
| May 20, 2026 | 531.21 | 531.21 | 531.21 | 531.21 | 528.83 | 2.75% | 1 |
| May 19, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 514.68 | -2.49% | 1 |
| May 18, 2026 | 530.19 | 530.19 | 530.19 | 530.19 | 527.81 | -1.54% | 1 |
| May 15, 2026 | 538.46 | 538.46 | 538.46 | 538.46 | 536.05 | -1.58% | 1 |
| May 13, 2026 | 547.13 | 547.13 | 547.13 | 547.13 | 544.68 | 1.32% | 1 |
| May 12, 2026 | 539.99 | 539.99 | 539.99 | 539.99 | 537.57 | -1.77% | 1 |
| May 5, 2026 | 549.73 | 549.73 | 549.73 | 549.73 | 547.26 | 0.17% | 200 |
| May 4, 2026 | 548.63 | 548.80 | 548.63 | 548.80 | 546.34 | 3.20% | 200 |
| Apr 30, 2026 | 531.80 | 531.80 | 531.80 | 531.80 | 529.42 | -2.45% | 2 |
| Apr 29, 2026 | 545.16 | 545.16 | 545.16 | 545.16 | 542.72 | 2.61% | 2 |
| Apr 28, 2026 | 529.80 | 531.33 | 529.80 | 531.30 | 528.92 | -1.32% | 400 |
| Apr 24, 2026 | 539.57 | 539.57 | 538.38 | 538.38 | 535.97 | -1.31% | 201 |
| Apr 23, 2026 | 509.48 | 545.50 | 509.48 | 545.50 | 543.05 | 5.65% | 201 |
| Apr 16, 2026 | 516.32 | 516.32 | 516.32 | 516.32 | 514.00 | -0.11% | 1 |
| Apr 13, 2026 | 516.87 | 516.88 | 516.87 | 516.88 | 514.56 | 0.08% | 200 |
| Apr 10, 2026 | 516.55 | 516.55 | 516.46 | 516.46 | 514.14 | -5.44% | 200 |
| Apr 9, 2026 | 546.20 | 546.20 | 546.20 | 546.20 | 543.75 | 1.54% | 200 |
| Apr 8, 2026 | 537.93 | 537.93 | 537.93 | 537.93 | 535.52 | 2.82% | 1 |
| Apr 2, 2026 | 523.18 | 523.18 | 523.18 | 523.18 | 520.83 | -5.78% | 200 |
| Mar 26, 2026 | 555.28 | 555.28 | 555.28 | 555.28 | 552.79 | -0.44% | 1 |
| Mar 25, 2026 | 557.76 | 557.76 | 557.76 | 557.76 | 555.26 | -0.53% | 1 |
| Mar 24, 2026 | 560.73 | 560.73 | 560.73 | 560.73 | 558.22 | 0.86% | 1 |
| Mar 23, 2026 | 555.93 | 555.93 | 555.93 | 555.93 | 553.44 | 0.64% | 1 |
| Mar 18, 2026 | 552.39 | 552.39 | 552.39 | 552.39 | 549.91 | -1.89% | 1 |
| Mar 17, 2026 | 563.03 | 563.03 | 563.03 | 563.03 | 560.51 | -1.00% | 1 |
| Mar 13, 2026 | 568.71 | 568.71 | 568.71 | 568.71 | 566.16 | 1.52% | 1 |
| Mar 12, 2026 | 560.20 | 560.20 | 560.20 | 560.20 | 557.69 | -1.93% | 1 |
| Mar 10, 2026 | 573.31 | 573.31 | 573.31 | 573.31 | 568.63 | -1.77% | 1 |
| Jan 30, 2026 | 583.64 | 583.64 | 583.64 | 583.64 | 578.88 | 1.26% | 1 |
| Jan 29, 2026 | 576.39 | 576.39 | 576.39 | 576.39 | 571.69 | 0.69% | 100 |
| Jan 28, 2026 | 572.43 | 572.43 | 572.43 | 572.43 | 567.76 | -0.62% | 100 |
| Jan 27, 2026 | 576.01 | 576.01 | 576.01 | 576.01 | 571.31 | -2.67% | 1 |
| Jan 26, 2026 | 591.84 | 591.84 | 591.84 | 591.84 | 587.01 | 0.24% | 211 |
| Jan 23, 2026 | 575.75 | 590.80 | 575.75 | 590.45 | 585.63 | 2.07% | 2,482 |
| Jan 8, 2026 | 578.48 | 578.48 | 578.48 | 578.48 | 573.76 | 1.51% | 1 |