Companhia Brasileira De Distribuicao (BVMF:PCAR3)
Brazil · Delayed Price · Currency is BRL 4.060
-0.090 (-2.17%)
Sep 17, 2025, 5:52 PM GMT-3
BVMF:PCAR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.21 | 4.42 | 4.03 | 4.06 | 4.06 | -2.17% | 19,082,300 |
| Sep 16, 2025 | 4.11 | 4.16 | 4.04 | 4.15 | 4.15 | 2.22% | 9,090,500 |
| Sep 15, 2025 | 4.15 | 4.17 | 4.06 | 4.06 | 4.06 | -1.22% | 8,264,800 |
| Sep 12, 2025 | 4.04 | 4.20 | 3.96 | 4.11 | 4.11 | 1.73% | 12,921,400 |
| Sep 11, 2025 | 4.34 | 4.42 | 3.93 | 4.04 | 4.04 | -5.39% | 21,408,700 |
| Sep 10, 2025 | 4.36 | 4.42 | 4.20 | 4.27 | 4.27 | -0.93% | 16,021,200 |
| Sep 9, 2025 | 4.01 | 4.50 | 3.99 | 4.31 | 4.31 | 7.75% | 34,711,700 |
| Sep 8, 2025 | 3.91 | 4.06 | 3.86 | 4.00 | 4.00 | 2.56% | 10,673,800 |
| Sep 5, 2025 | 3.89 | 3.91 | 3.80 | 3.90 | 3.90 | 2.36% | 12,343,400 |
| Sep 4, 2025 | 3.89 | 4.06 | 3.76 | 3.81 | 3.81 | -1.30% | 26,377,500 |
| Sep 3, 2025 | 3.82 | 3.89 | 3.69 | 3.86 | 3.86 | 2.93% | 31,014,600 |
| Sep 2, 2025 | 3.60 | 3.78 | 3.57 | 3.75 | 3.75 | 1.90% | 22,379,500 |
| Sep 1, 2025 | 3.59 | 3.70 | 3.45 | 3.68 | 3.68 | 2.51% | 13,790,800 |
| Aug 29, 2025 | 3.55 | 3.84 | 3.52 | 3.59 | 3.59 | 1.13% | 30,021,000 |
| Aug 28, 2025 | 3.64 | 3.81 | 3.55 | 3.55 | 3.55 | -1.39% | 18,644,200 |
| Aug 27, 2025 | 3.64 | 3.67 | 3.54 | 3.60 | 3.60 | -0.83% | 10,592,800 |
| Aug 26, 2025 | 3.53 | 3.72 | 3.52 | 3.63 | 3.63 | 3.12% | 26,065,600 |
| Aug 25, 2025 | 3.40 | 3.70 | 3.27 | 3.52 | 3.52 | 8.98% | 37,425,500 |
| Aug 22, 2025 | 3.19 | 3.32 | 3.19 | 3.23 | 3.23 | 1.57% | 25,585,400 |
| Aug 21, 2025 | 3.12 | 3.34 | 3.09 | 3.18 | 3.18 | 0.95% | 22,810,600 |
| Aug 20, 2025 | 2.90 | 3.18 | 2.84 | 3.15 | 3.15 | 8.62% | 20,021,200 |
| Aug 19, 2025 | 2.91 | 2.96 | 2.86 | 2.90 | 2.90 | -1.69% | 6,690,300 |
| Aug 18, 2025 | 2.81 | 3.04 | 2.75 | 2.95 | 2.95 | 3.51% | 19,434,100 |
| Aug 15, 2025 | 2.67 | 2.87 | 2.61 | 2.85 | 2.85 | 6.74% | 20,413,500 |
| Aug 14, 2025 | 2.72 | 2.75 | 2.65 | 2.67 | 2.67 | -1.48% | 15,156,100 |
| Aug 13, 2025 | 3.02 | 3.02 | 2.66 | 2.71 | 2.71 | -10.56% | 29,306,800 |
| 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 |