Companhia Brasileira De Distribuicao (BVMF:PCAR3)
Brazil · Delayed Price · Currency is BRL 3.960
-0.010 (-0.25%)
Oct 10, 2025, 5:07 PM GMT-3
BVMF:PCAR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.95 | 4.06 | 3.80 | 3.96 | 3.96 | -0.25% | 12,998,800 |
| Oct 9, 2025 | 4.01 | 4.03 | 3.92 | 3.97 | 3.97 | -0.25% | 8,874,800 |
| Oct 8, 2025 | 3.97 | 4.03 | 3.85 | 3.98 | 3.98 | 2.31% | 11,461,500 |
| Oct 7, 2025 | 3.91 | 4.07 | 3.88 | 3.89 | 3.89 | -1.02% | 9,222,000 |
| Oct 6, 2025 | 3.86 | 4.00 | 3.71 | 3.93 | 3.93 | 2.08% | 15,133,800 |
| Oct 3, 2025 | 3.89 | 3.92 | 3.75 | 3.85 | 3.85 | -1.28% | 11,746,800 |
| Oct 2, 2025 | 4.19 | 4.21 | 3.88 | 3.90 | 3.90 | -6.92% | 14,881,800 |
| Oct 1, 2025 | 4.00 | 4.23 | 3.90 | 4.19 | 4.19 | 5.28% | 14,114,700 |
| Sep 30, 2025 | 4.32 | 4.34 | 3.89 | 3.98 | 3.98 | -8.72% | 29,510,000 |
| Sep 29, 2025 | 4.39 | 4.60 | 4.32 | 4.36 | 4.36 | 0.23% | 12,386,200 |
| Sep 26, 2025 | 4.25 | 4.48 | 4.25 | 4.35 | 4.35 | 2.59% | 14,802,100 |
| Sep 25, 2025 | 4.31 | 4.35 | 4.19 | 4.24 | 4.24 | -2.30% | 10,212,700 |
| Sep 24, 2025 | 4.31 | 4.43 | 4.27 | 4.34 | 4.34 | 0.93% | 8,431,600 |
| Sep 23, 2025 | 4.15 | 4.33 | 4.12 | 4.30 | 4.30 | 4.12% | 13,656,000 |
| Sep 22, 2025 | 4.12 | 4.25 | 4.01 | 4.13 | 4.13 | 0.24% | 9,651,500 |
| Sep 19, 2025 | 4.12 | 4.18 | 4.06 | 4.12 | 4.12 | - | 8,583,100 |
| Sep 18, 2025 | 4.08 | 4.24 | 3.98 | 4.12 | 4.12 | 1.48% | 15,221,100 |
| Sep 17, 2025 | 4.21 | 4.42 | 4.03 | 4.06 | 4.06 | -2.17% | 19,203,800 |
| 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 |