Companhia Brasileira De Distribuicao (BVMF:PCAR3)
Brazil · Delayed Price · Currency is BRL 1.990
-0.020 (-1.00%)
Apr 8, 2026, 5:07 PM GMT-3
BVMF:PCAR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2.10 | 2.12 | 1.99 | 1.99 | 1.99 | -1.00% | 4,493,000 |
| Apr 7, 2026 | 2.09 | 2.12 | 2.01 | 2.01 | 2.01 | -5.19% | 3,053,100 |
| Apr 6, 2026 | 2.09 | 2.14 | 2.08 | 2.12 | 2.12 | 2.42% | 14,898,500 |
| Apr 2, 2026 | 2.01 | 2.12 | 2.01 | 2.07 | 2.07 | - | 5,898,300 |
| Apr 1, 2026 | 2.19 | 2.25 | 2.06 | 2.07 | 2.07 | -6.33% | 4,615,500 |
| Mar 31, 2026 | 2.31 | 2.36 | 2.20 | 2.21 | 2.21 | -3.07% | 4,162,900 |
| Mar 30, 2026 | 2.42 | 2.42 | 2.25 | 2.28 | 2.28 | -4.60% | 11,570,100 |
| Mar 27, 2026 | 2.40 | 2.54 | 2.35 | 2.39 | 2.39 | -1.24% | 4,284,300 |
| Mar 26, 2026 | 2.38 | 2.45 | 2.27 | 2.42 | 2.42 | - | 4,343,600 |
| Mar 25, 2026 | 2.26 | 2.50 | 2.25 | 2.42 | 2.42 | 8.52% | 26,880,600 |
| Mar 24, 2026 | 2.14 | 2.24 | 2.11 | 2.23 | 2.23 | 3.24% | 6,127,000 |
| Mar 23, 2026 | 1.99 | 2.22 | 1.99 | 2.16 | 2.16 | 9.64% | 6,771,600 |
| Mar 20, 2026 | 2.02 | 2.04 | 1.93 | 1.97 | 1.97 | -2.48% | 4,299,800 |
| Mar 19, 2026 | 2.04 | 2.12 | 1.89 | 2.02 | 2.02 | -1.94% | 11,932,300 |
| Mar 18, 2026 | 2.26 | 2.29 | 2.06 | 2.06 | 2.06 | -9.25% | 9,431,300 |
| Mar 17, 2026 | 2.40 | 2.43 | 2.27 | 2.27 | 2.27 | -3.81% | 6,214,600 |
| Mar 16, 2026 | 2.33 | 2.44 | 2.33 | 2.36 | 2.36 | 1.29% | 4,582,800 |
| Mar 13, 2026 | 2.49 | 2.53 | 2.32 | 2.33 | 2.33 | -6.05% | 6,480,300 |
| Mar 12, 2026 | 2.63 | 2.63 | 2.48 | 2.48 | 2.48 | -8.15% | 16,326,200 |
| Mar 11, 2026 | 2.62 | 2.70 | 2.53 | 2.70 | 2.70 | 1.89% | 25,832,300 |
| Mar 10, 2026 | 2.58 | 2.80 | 2.49 | 2.65 | 2.65 | -2.93% | 27,055,600 |
| Mar 9, 2026 | 2.87 | 2.94 | 2.73 | 2.73 | 2.73 | -5.21% | 7,133,800 |
| Mar 6, 2026 | 2.95 | 2.97 | 2.87 | 2.88 | 2.88 | -3.36% | 6,908,100 |
| Mar 5, 2026 | 2.94 | 3.02 | 2.85 | 2.98 | 2.98 | 0.34% | 13,612,400 |
| Mar 4, 2026 | 2.65 | 3.01 | 2.64 | 2.97 | 2.97 | 14.67% | 26,853,700 |
| Mar 3, 2026 | 2.97 | 3.02 | 2.59 | 2.59 | 2.59 | -17.78% | 47,839,300 |
| Mar 2, 2026 | 3.04 | 3.18 | 2.98 | 3.15 | 3.15 | 2.27% | 9,742,000 |
| Feb 27, 2026 | 3.15 | 3.33 | 3.08 | 3.08 | 3.08 | -3.45% | 32,823,600 |
| Feb 26, 2026 | 3.05 | 3.22 | 3.03 | 3.19 | 3.19 | 4.25% | 10,681,000 |
| Feb 25, 2026 | 3.12 | 3.12 | 2.83 | 3.06 | 3.06 | -2.24% | 57,588,900 |
| Feb 24, 2026 | 3.04 | 3.15 | 3.03 | 3.13 | 3.13 | 3.99% | 7,971,600 |
| Feb 23, 2026 | 3.08 | 3.15 | 3.01 | 3.01 | 3.01 | -2.90% | 11,507,100 |
| Feb 20, 2026 | 3.02 | 3.13 | 2.99 | 3.10 | 3.10 | 2.31% | 11,620,700 |
| Feb 19, 2026 | 3.37 | 3.38 | 2.94 | 3.03 | 3.03 | -9.82% | 33,212,200 |
| Feb 18, 2026 | 3.51 | 3.51 | 3.36 | 3.36 | 3.36 | -4.55% | 6,028,700 |
| Feb 13, 2026 | 3.51 | 3.53 | 3.46 | 3.52 | 3.52 | -0.28% | 4,419,800 |
| Feb 12, 2026 | 3.58 | 3.63 | 3.51 | 3.53 | 3.53 | -1.40% | 8,770,100 |
| Feb 11, 2026 | 3.65 | 3.66 | 3.57 | 3.58 | 3.58 | -1.10% | 7,512,300 |
| Feb 10, 2026 | 3.68 | 3.71 | 3.62 | 3.62 | 3.62 | -1.90% | 7,379,600 |
| Feb 9, 2026 | 3.74 | 3.76 | 3.69 | 3.69 | 3.69 | -0.81% | 4,101,400 |
| Feb 6, 2026 | 3.70 | 3.75 | 3.64 | 3.72 | 3.72 | 0.81% | 8,738,300 |
| Feb 5, 2026 | 3.80 | 3.83 | 3.69 | 3.69 | 3.69 | -3.15% | 6,142,400 |
| Feb 4, 2026 | 3.86 | 3.87 | 3.66 | 3.81 | 3.81 | -2.06% | 14,596,100 |
| Feb 3, 2026 | 3.87 | 3.92 | 3.82 | 3.89 | 3.89 | 1.57% | 10,143,400 |
| Feb 2, 2026 | 3.81 | 3.92 | 3.80 | 3.83 | 3.83 | -0.26% | 7,686,400 |
| Jan 30, 2026 | 3.75 | 3.84 | 3.71 | 3.84 | 3.84 | 1.86% | 7,769,900 |
| Jan 29, 2026 | 3.83 | 3.85 | 3.70 | 3.77 | 3.77 | -1.31% | 9,277,700 |
| Jan 28, 2026 | 3.80 | 3.83 | 3.75 | 3.82 | 3.82 | 1.06% | 13,115,200 |
| Jan 27, 2026 | 3.81 | 3.84 | 3.75 | 3.78 | 3.78 | 0.80% | 15,386,700 |
| Jan 26, 2026 | 3.83 | 3.83 | 3.70 | 3.75 | 3.75 | -1.32% | 9,493,900 |