Packaging Corporation of America (BVMF:P1KG34)
Brazil · Delayed Price · Currency is BRL 517.00
-13.19 (-2.49%)
At close: May 19, 2026
BVMF:P1KG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | -2.49% | 1 |
| May 18, 2026 | 530.19 | 530.19 | 530.19 | 530.19 | 530.19 | -1.54% | 1 |
| May 15, 2026 | 538.46 | 538.46 | 538.46 | 538.46 | 538.46 | -1.58% | 1 |
| May 13, 2026 | 547.13 | 547.13 | 547.13 | 547.13 | 547.13 | 1.32% | 1 |
| May 12, 2026 | 539.99 | 539.99 | 539.99 | 539.99 | 539.99 | -1.77% | 1 |
| May 5, 2026 | 549.73 | 549.73 | 549.73 | 549.73 | 549.73 | 0.17% | 200 |
| May 4, 2026 | 548.63 | 548.80 | 548.63 | 548.80 | 548.80 | 3.20% | 200 |
| Apr 30, 2026 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | -2.45% | 2 |
| Apr 29, 2026 | 545.16 | 545.16 | 545.16 | 545.16 | 545.16 | 2.61% | 2 |
| Apr 28, 2026 | 529.80 | 531.33 | 529.80 | 531.30 | 531.30 | -1.32% | 400 |
| Apr 24, 2026 | 539.57 | 539.57 | 538.38 | 538.38 | 538.38 | -1.31% | 201 |
| Apr 23, 2026 | 509.48 | 545.50 | 509.48 | 545.50 | 545.50 | 5.65% | 201 |
| Apr 16, 2026 | 516.32 | 516.32 | 516.32 | 516.32 | 516.32 | -0.11% | 1 |
| Apr 13, 2026 | 516.87 | 516.88 | 516.87 | 516.88 | 516.88 | 0.08% | 200 |
| Apr 10, 2026 | 516.55 | 516.55 | 516.46 | 516.46 | 516.46 | -5.44% | 200 |
| Apr 9, 2026 | 546.20 | 546.20 | 546.20 | 546.20 | 546.20 | 1.54% | 200 |
| Apr 8, 2026 | 537.93 | 537.93 | 537.93 | 537.93 | 537.93 | 2.82% | 1 |
| Apr 2, 2026 | 523.18 | 523.18 | 523.18 | 523.18 | 523.18 | -5.78% | 200 |
| Mar 26, 2026 | 555.28 | 555.28 | 555.28 | 555.28 | 555.28 | -0.44% | 1 |
| Mar 25, 2026 | 557.76 | 557.76 | 557.76 | 557.76 | 557.76 | -0.53% | 1 |
| Mar 24, 2026 | 560.73 | 560.73 | 560.73 | 560.73 | 560.73 | 0.86% | 1 |
| Mar 23, 2026 | 555.93 | 555.93 | 555.93 | 555.93 | 555.93 | 0.64% | 1 |
| Mar 18, 2026 | 552.39 | 552.39 | 552.39 | 552.39 | 552.39 | -1.89% | 1 |
| Mar 17, 2026 | 563.03 | 563.03 | 563.03 | 563.03 | 563.03 | -1.00% | 1 |
| Mar 13, 2026 | 568.71 | 568.71 | 568.71 | 568.71 | 568.71 | 1.52% | 1 |
| Mar 12, 2026 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | -2.29% | 1 |
| Mar 10, 2026 | 573.31 | 573.31 | 573.31 | 573.31 | 571.20 | -1.77% | 1 |
| Jan 30, 2026 | 583.64 | 583.64 | 583.64 | 583.64 | 581.49 | 1.26% | 1 |
| Jan 29, 2026 | 576.39 | 576.39 | 576.39 | 576.39 | 574.26 | 0.69% | 100 |
| Jan 28, 2026 | 572.43 | 572.43 | 572.43 | 572.43 | 570.32 | -0.62% | 100 |
| Jan 27, 2026 | 576.01 | 576.01 | 576.01 | 576.01 | 573.89 | -2.67% | 1 |
| Jan 26, 2026 | 591.84 | 591.84 | 591.84 | 591.84 | 589.66 | 0.24% | 211 |
| Jan 23, 2026 | 575.75 | 590.80 | 575.75 | 590.45 | 588.27 | 2.07% | 2,482 |
| Jan 8, 2026 | 578.48 | 578.48 | 578.48 | 578.48 | 576.35 | 1.51% | 1 |
| Jan 2, 2026 | 569.86 | 569.86 | 569.86 | 569.86 | 567.76 | 1.36% | 1 |
| Dec 18, 2025 | 553.90 | 562.22 | 553.90 | 562.22 | 560.15 | 6.40% | 2 |
| Dec 9, 2025 | 528.41 | 528.41 | 528.41 | 528.41 | 524.19 | -2.55% | 1 |
| Dec 5, 2025 | 542.24 | 542.24 | 542.24 | 542.24 | 537.91 | 0.30% | 1 |
| Nov 25, 2025 | 540.60 | 540.60 | 540.60 | 540.60 | 536.29 | 1.84% | 1 |