Companhia Brasileira De Distribuicao (BVMF:PCAR3)
Brazil · Delayed Price · Currency is BRL 3.140
-0.250 (-7.37%)
Oct 14, 2026, 4:44 PM GMT-3
BVMF:PCAR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.35 | 3.35 | 3.13 | 3.14 | 3.14 | -7.37% | 5,029,200 |
| Oct 13, 2026 | 3.52 | 3.72 | 3.39 | 3.39 | 3.39 | -5.31% | 8,629,800 |
| Oct 9, 2026 | 3.43 | 3.58 | 3.38 | 3.58 | 3.58 | 4.68% | 6,668,600 |
| Oct 8, 2026 | 3.60 | 3.63 | 3.38 | 3.42 | 3.42 | -2.56% | 11,046,300 |
| Oct 7, 2026 | 3.40 | 3.85 | 3.35 | 3.51 | 3.51 | 4.15% | 15,934,100 |
| Oct 6, 2026 | 3.28 | 3.45 | 3.16 | 3.37 | 3.37 | 2.74% | 9,348,400 |
| Oct 5, 2026 | 3.26 | 3.41 | 3.16 | 3.28 | 3.28 | 5.81% | 11,317,300 |
| Oct 2, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -6.06% | 9,850,000 |
| Oct 1, 2026 | 3.33 | 3.49 | 3.21 | 3.30 | 3.30 | -1.49% | 14,350,000 |
| Sep 30, 2026 | 3.03 | 3.35 | 2.97 | 3.35 | 3.35 | 11.67% | 9,694,000 |
| Sep 29, 2026 | 2.93 | 3.01 | 2.84 | 3.00 | 3.00 | 3.09% | 3,560,400 |
| Sep 28, 2026 | 2.93 | 2.99 | 2.89 | 2.91 | 2.91 | -0.34% | 3,124,100 |
| Sep 25, 2026 | 2.86 | 2.94 | 2.82 | 2.92 | 2.92 | 2.10% | 1,452,700 |
| Sep 24, 2026 | 2.85 | 3.00 | 2.80 | 2.86 | 2.86 | 0.35% | 3,611,600 |
| Sep 23, 2026 | 2.88 | 2.93 | 2.85 | 2.85 | 2.85 | -2.06% | 1,328,400 |
| Sep 22, 2026 | 2.90 | 2.96 | 2.81 | 2.91 | 2.91 | 0.34% | 3,362,800 |
| Sep 21, 2026 | 3.08 | 3.09 | 2.90 | 2.90 | 2.90 | -4.92% | 9,136,000 |
| Sep 18, 2026 | 3.23 | 3.23 | 3.02 | 3.05 | 3.05 | -7.58% | 9,170,400 |
| Sep 17, 2026 | 3.28 | 3.39 | 3.21 | 3.30 | 3.30 | 0.30% | 10,577,600 |
| Sep 16, 2026 | 3.18 | 3.34 | 3.07 | 3.29 | 3.29 | 3.79% | 11,023,400 |
| Sep 15, 2026 | 3.09 | 3.25 | 3.04 | 3.17 | 3.17 | 2.92% | 4,669,500 |
| Sep 14, 2026 | 2.92 | 3.12 | 2.92 | 3.08 | 3.08 | 3.70% | 6,991,200 |
| Sep 11, 2026 | 2.89 | 2.97 | 2.85 | 2.97 | 2.97 | 2.41% | 3,350,600 |
| Sep 10, 2026 | 2.77 | 2.90 | 2.76 | 2.90 | 2.90 | 4.32% | 3,250,100 |
| Sep 9, 2026 | 2.79 | 2.83 | 2.76 | 2.78 | 2.78 | -1.42% | 1,468,300 |
| Sep 8, 2026 | 2.83 | 2.89 | 2.78 | 2.82 | 2.82 | -0.35% | 2,733,300 |
| Sep 4, 2026 | 2.67 | 2.88 | 2.67 | 2.83 | 2.83 | 4.81% | 6,700,700 |
| Sep 3, 2026 | 2.75 | 2.76 | 2.67 | 2.70 | 2.70 | -0.74% | 1,751,600 |
| Sep 2, 2026 | 2.71 | 2.76 | 2.65 | 2.72 | 2.72 | 1.12% | 4,984,900 |
| Sep 1, 2026 | 2.72 | 2.83 | 2.69 | 2.69 | 2.69 | -1.47% | 6,069,500 |
| Aug 31, 2026 | 2.67 | 2.74 | 2.60 | 2.73 | 2.73 | 3.41% | 6,047,100 |
| Aug 28, 2026 | 2.73 | 2.75 | 2.54 | 2.64 | 2.64 | -5.04% | 12,335,500 |
| Aug 27, 2026 | 2.95 | 2.99 | 2.78 | 2.78 | 2.78 | -7.02% | 4,533,700 |
| Aug 26, 2026 | 3.02 | 3.08 | 2.94 | 2.99 | 2.99 | -0.99% | 3,693,100 |
| Aug 25, 2026 | 2.85 | 3.02 | 2.82 | 3.02 | 3.02 | 5.59% | 3,752,800 |
| Aug 24, 2026 | 2.90 | 2.97 | 2.78 | 2.86 | 2.86 | - | 5,188,700 |
| Aug 21, 2026 | 2.89 | 2.93 | 2.82 | 2.86 | 2.86 | 1.42% | 4,890,400 |
| Aug 20, 2026 | 2.68 | 2.87 | 2.67 | 2.82 | 2.82 | 4.83% | 4,993,900 |
| Aug 19, 2026 | 2.69 | 2.74 | 2.62 | 2.69 | 2.69 | 1.89% | 5,108,900 |
| Aug 18, 2026 | 2.75 | 2.76 | 2.63 | 2.64 | 2.64 | -3.65% | 2,675,700 |
| Aug 17, 2026 | 2.76 | 2.79 | 2.64 | 2.74 | 2.74 | -0.72% | 4,309,100 |
| Aug 14, 2026 | 2.74 | 2.83 | 2.67 | 2.76 | 2.76 | 0.36% | 3,874,400 |
| Aug 13, 2026 | 2.77 | 2.91 | 2.72 | 2.75 | 2.75 | -0.36% | 5,120,300 |
| Aug 12, 2026 | 2.77 | 2.80 | 2.68 | 2.76 | 2.76 | - | 2,373,600 |
| Aug 11, 2026 | 2.82 | 2.91 | 2.65 | 2.76 | 2.76 | -2.82% | 5,205,800 |
| Aug 10, 2026 | 2.95 | 2.97 | 2.71 | 2.84 | 2.84 | -2.74% | 3,386,900 |
| Aug 7, 2026 | 2.92 | 2.93 | 2.78 | 2.92 | 2.92 | 0.69% | 3,360,900 |
| Aug 6, 2026 | 2.98 | 2.98 | 2.82 | 2.90 | 2.90 | -1.36% | 3,757,800 |
| Aug 5, 2026 | 2.80 | 3.08 | 2.76 | 2.94 | 2.94 | 6.91% | 12,002,800 |
| Aug 4, 2026 | 2.74 | 2.85 | 2.65 | 2.75 | 2.75 | - | 9,255,000 |