Companhia Brasileira De Distribuicao (BVMF:PCAR3)
Brazil · Delayed Price · Currency is BRL 2.730
-0.300 (-9.90%)
Aug 13, 2025, 4:45 PM GMT-3
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.02 | 3.02 | 2.66 | 2.71 | 2.71 | -10.56% | 28,981,700 |
| Aug 12, 2025 | 3.08 | 3.11 | 3.02 | 3.03 | 3.03 | -0.98% | 7,470,400 |
| Aug 11, 2025 | 3.07 | 3.15 | 3.04 | 3.06 | 3.06 | -0.97% | 4,642,600 |
| Aug 8, 2025 | 3.19 | 3.20 | 3.03 | 3.09 | 3.09 | -3.13% | 8,435,500 |
| Aug 7, 2025 | 3.07 | 3.20 | 3.05 | 3.19 | 3.19 | 5.28% | 16,587,000 |
| Aug 6, 2025 | 3.39 | 3.39 | 3.02 | 3.03 | 3.03 | -10.36% | 32,845,000 |
| Aug 5, 2025 | 3.38 | 3.44 | 3.36 | 3.38 | 3.38 | -0.29% | 5,061,200 |
| Aug 4, 2025 | 3.51 | 3.58 | 3.39 | 3.39 | 3.39 | -2.87% | 6,765,900 |
| Aug 1, 2025 | 3.61 | 3.62 | 3.47 | 3.49 | 3.49 | -0.85% | 5,976,200 |
| Jul 31, 2025 | 3.56 | 3.59 | 3.52 | 3.52 | 3.52 | -3.56% | 5,686,000 |
| Jul 30, 2025 | 3.44 | 3.67 | 3.42 | 3.65 | 3.65 | 5.80% | 10,961,400 |
| Jul 29, 2025 | 3.51 | 3.55 | 3.35 | 3.45 | 3.45 | -1.99% | 12,959,500 |
| Jul 28, 2025 | 3.52 | 3.62 | 3.49 | 3.52 | 3.52 | 0.57% | 9,716,300 |
| Jul 25, 2025 | 3.52 | 3.55 | 3.45 | 3.50 | 3.50 | 0.29% | 6,080,000 |
| Jul 24, 2025 | 3.41 | 3.50 | 3.35 | 3.49 | 3.49 | 1.45% | 6,173,800 |
| Jul 23, 2025 | 3.37 | 3.51 | 3.35 | 3.44 | 3.44 | 1.78% | 6,559,500 |
| Jul 22, 2025 | 3.34 | 3.47 | 3.33 | 3.38 | 3.38 | 1.20% | 8,360,700 |
| Jul 21, 2025 | 3.60 | 3.67 | 3.30 | 3.34 | 3.34 | -7.73% | 22,527,200 |
| Jul 18, 2025 | 3.74 | 3.95 | 3.62 | 3.62 | 3.62 | -3.72% | 23,986,100 |
| Jul 17, 2025 | 3.55 | 3.88 | 3.49 | 3.76 | 3.76 | 6.52% | 33,540,400 |
| Jul 16, 2025 | 3.22 | 3.59 | 3.20 | 3.53 | 3.53 | 10.66% | 17,689,000 |
| Jul 15, 2025 | 3.21 | 3.24 | 3.14 | 3.19 | 3.19 | -0.31% | 3,885,000 |
| Jul 14, 2025 | 3.21 | 3.25 | 3.16 | 3.20 | 3.20 | -0.31% | 6,955,400 |
| Jul 11, 2025 | 3.16 | 3.25 | 3.08 | 3.21 | 3.21 | 1.58% | 7,741,200 |
| Jul 10, 2025 | 3.11 | 3.16 | 3.05 | 3.16 | 3.16 | 0.32% | 6,664,400 |
| Jul 9, 2025 | 3.16 | 3.25 | 3.12 | 3.15 | 3.15 | -0.32% | 11,447,000 |
| Jul 8, 2025 | 3.11 | 3.18 | 3.08 | 3.16 | 3.16 | 1.94% | 6,426,900 |
| Jul 7, 2025 | 3.23 | 3.24 | 3.07 | 3.10 | 3.10 | -3.73% | 9,719,400 |
| Jul 4, 2025 | 3.21 | 3.34 | 3.18 | 3.22 | 3.22 | 0.63% | 8,693,800 |
| Jul 3, 2025 | 3.18 | 3.25 | 3.17 | 3.20 | 3.20 | 0.95% | 6,012,500 |
| Jul 2, 2025 | 3.22 | 3.36 | 3.15 | 3.17 | 3.17 | 0.32% | 12,662,700 |
| Jul 1, 2025 | 3.07 | 3.19 | 3.07 | 3.16 | 3.16 | 2.60% | 7,463,400 |
| Jun 30, 2025 | 3.04 | 3.12 | 3.01 | 3.08 | 3.08 | 0.98% | 7,931,800 |
| Jun 27, 2025 | 2.99 | 3.07 | 2.97 | 3.05 | 3.05 | 2.01% | 7,282,700 |
| Jun 26, 2025 | 3.00 | 3.03 | 2.91 | 2.99 | 2.99 | 0.67% | 16,274,900 |
| Jun 25, 2025 | 3.07 | 3.09 | 2.96 | 2.97 | 2.97 | -4.19% | 12,946,700 |
| Jun 24, 2025 | 3.04 | 3.20 | 3.04 | 3.10 | 3.10 | 1.97% | 11,862,000 |
| Jun 23, 2025 | 3.04 | 3.06 | 2.94 | 3.04 | 3.04 | -0.33% | 6,944,000 |
| Jun 20, 2025 | 3.06 | 3.06 | 2.96 | 3.05 | 3.05 | -0.33% | 12,241,600 |
| Jun 18, 2025 | 3.05 | 3.09 | 3.05 | 3.06 | 3.06 | -0.33% | 4,704,600 |
| Jun 17, 2025 | 3.13 | 3.13 | 3.05 | 3.07 | 3.07 | -0.97% | 5,545,200 |
| Jun 16, 2025 | 3.09 | 3.17 | 3.06 | 3.10 | 3.10 | 1.64% | 4,813,500 |
| Jun 13, 2025 | 3.06 | 3.10 | 3.04 | 3.05 | 3.05 | -0.97% | 4,114,700 |
| Jun 12, 2025 | 3.05 | 3.10 | 3.03 | 3.08 | 3.08 | 0.65% | 4,033,400 |
| Jun 11, 2025 | 3.03 | 3.13 | 3.02 | 3.06 | 3.06 | 0.33% | 4,671,900 |
| Jun 10, 2025 | 3.08 | 3.14 | 3.04 | 3.05 | 3.05 | 0.99% | 5,816,700 |
| Jun 9, 2025 | 3.05 | 3.09 | 3.01 | 3.02 | 3.02 | -1.31% | 3,643,400 |
| Jun 6, 2025 | 3.04 | 3.06 | 2.99 | 3.06 | 3.06 | 0.66% | 6,648,700 |
| Jun 5, 2025 | 3.03 | 3.14 | 2.98 | 3.04 | 3.04 | 0.33% | 9,281,600 |
| Jun 4, 2025 | 3.09 | 3.16 | 3.02 | 3.03 | 3.03 | -1.30% | 5,623,700 |