Companhia Brasileira de Distribuicao PCAR3
BMFBOVESPA · Brazil · Retail Trade
BRL 3.38+0.03 (+0.90%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.35 | 0.00% | BRL 3.33 | BRL 3.49 | BRL 3.21 | 9.23M |
| 2026-09-30 | BRL 3.35 | +11.67% | BRL 3.03 | BRL 3.35 | BRL 2.97 | 9.74M |
| 2026-09-29 | BRL 3.00 | +3.09% | BRL 2.93 | BRL 3.01 | BRL 2.84 | 3.59M |
| 2026-09-28 | BRL 2.91 | -0.34% | BRL 2.93 | BRL 2.99 | BRL 2.89 | 3.12M |
| 2026-09-25 | BRL 2.92 | +2.10% | BRL 2.86 | BRL 2.94 | BRL 2.82 | 1.45M |
| 2026-09-24 | BRL 2.86 | +0.35% | BRL 2.85 | BRL 3.00 | BRL 2.80 | 3.63M |
| 2026-09-23 | BRL 2.85 | -2.06% | BRL 2.88 | BRL 2.93 | BRL 2.85 | 1.35M |
| 2026-09-22 | BRL 2.91 | +0.34% | BRL 2.90 | BRL 2.96 | BRL 2.81 | 3.36M |
| 2026-09-21 | BRL 2.90 | -4.92% | BRL 3.08 | BRL 3.09 | BRL 2.90 | 9.21M |
| 2026-09-18 | BRL 3.05 | -7.58% | BRL 3.23 | BRL 3.23 | BRL 3.02 | 9.18M |
| 2026-09-17 | BRL 3.30 | +0.30% | BRL 3.28 | BRL 3.39 | BRL 3.21 | 10.58M |
| 2026-09-16 | BRL 3.29 | +3.79% | BRL 3.18 | BRL 3.34 | BRL 3.07 | 11.28M |
| 2026-09-15 | BRL 3.17 | +2.92% | BRL 3.09 | BRL 3.25 | BRL 3.04 | 4.67M |
| 2026-09-14 | BRL 3.08 | +3.70% | BRL 2.92 | BRL 3.12 | BRL 2.92 | 6.99M |
| 2026-09-11 | BRL 2.97 | +2.41% | BRL 2.89 | BRL 2.97 | BRL 2.85 | 3.35M |
| 2026-09-10 | BRL 2.90 | +4.32% | BRL 2.77 | BRL 2.90 | BRL 2.76 | 3.26M |
| 2026-09-09 | BRL 2.78 | -1.42% | BRL 2.79 | BRL 2.83 | BRL 2.76 | 1.47M |
| 2026-09-08 | BRL 2.82 | -0.35% | BRL 2.83 | BRL 2.89 | BRL 2.78 | 2.73M |
| 2026-09-04 | BRL 2.83 | +4.81% | BRL 2.67 | BRL 2.88 | BRL 2.67 | 6.71M |
| 2026-09-03 | BRL 2.70 | -0.74% | BRL 2.75 | BRL 2.76 | BRL 2.67 | 1.86M |
| 2026-09-02 | BRL 2.72 | +1.12% | BRL 2.71 | BRL 2.76 | BRL 2.65 | 4.98M |
| 2026-09-01 | BRL 2.69 | -1.47% | BRL 2.72 | BRL 2.83 | BRL 2.69 | 6.40M |
| 2026-08-31 | BRL 2.73 | +3.41% | BRL 2.67 | BRL 2.74 | BRL 2.60 | 6.10M |
| 2026-08-28 | BRL 2.64 | -5.04% | BRL 2.73 | BRL 2.75 | BRL 2.54 | 12.40M |
| 2026-08-27 | BRL 2.78 | -7.02% | BRL 2.95 | BRL 2.99 | BRL 2.78 | 5.90M |
| 2026-08-26 | BRL 2.99 | -0.99% | BRL 3.02 | BRL 3.08 | BRL 2.94 | 3.70M |
| 2026-08-25 | BRL 3.02 | +5.59% | BRL 2.85 | BRL 3.02 | BRL 2.82 | 3.75M |
| 2026-08-24 | BRL 2.86 | 0.00% | BRL 2.90 | BRL 2.97 | BRL 2.78 | 5.24M |
| 2026-08-21 | BRL 2.86 | +1.42% | BRL 2.89 | BRL 2.93 | BRL 2.82 | 4.90M |
| 2026-08-20 | BRL 2.82 | +4.83% | BRL 2.68 | BRL 2.87 | BRL 2.67 | 4.99M |
| 2026-08-19 | BRL 2.69 | +1.89% | BRL 2.69 | BRL 2.74 | BRL 2.62 | 5.11M |
| 2026-08-18 | BRL 2.64 | -3.65% | BRL 2.75 | BRL 2.76 | BRL 2.63 | 2.68M |
| 2026-08-17 | BRL 2.74 | -0.72% | BRL 2.76 | BRL 2.79 | BRL 2.64 | 4.31M |
| 2026-08-14 | BRL 2.76 | +0.36% | BRL 2.74 | BRL 2.83 | BRL 2.67 | 3.93M |
| 2026-08-13 | BRL 2.75 | -0.36% | BRL 2.77 | BRL 2.91 | BRL 2.72 | 5.12M |
| 2026-08-12 | BRL 2.76 | 0.00% | BRL 2.77 | BRL 2.80 | BRL 2.68 | 2.42M |
| 2026-08-11 | BRL 2.76 | -5.48% | BRL 2.82 | BRL 2.91 | BRL 2.65 | 5.21M |
| 2026-08-07 | BRL 2.92 | +0.69% | BRL 2.92 | BRL 2.93 | BRL 2.78 | 3.37M |
| 2026-08-06 | BRL 2.90 | -1.36% | BRL 2.98 | BRL 2.98 | BRL 2.82 | 3.77M |
| 2026-08-05 | BRL 2.94 | +6.91% | BRL 2.80 | BRL 3.08 | BRL 2.76 | 12.01M |
| 2026-08-04 | BRL 2.75 | 0.00% | BRL 2.74 | BRL 2.85 | BRL 2.65 | 9.33M |
| 2026-08-03 | BRL 2.75 | +6.18% | BRL 2.65 | BRL 2.75 | BRL 2.60 | 4.57M |
| 2026-07-31 | BRL 2.59 | -5.47% | BRL 2.74 | BRL 2.74 | BRL 2.57 | 2.98M |
| 2026-07-30 | BRL 2.74 | -2.49% | BRL 2.81 | BRL 2.85 | BRL 2.69 | 4.14M |
| 2026-07-29 | BRL 2.81 | +2.55% | BRL 2.77 | BRL 2.82 | BRL 2.69 | 2.49M |
| 2026-07-28 | BRL 2.74 | 0.00% | BRL 2.78 | BRL 2.88 | BRL 2.69 | 4.64M |
| 2026-07-27 | BRL 2.74 | -1.79% | BRL 2.81 | BRL 2.87 | BRL 2.74 | 4.70M |
| 2026-07-24 | BRL 2.79 | -2.79% | BRL 2.85 | BRL 2.94 | BRL 2.73 | 2.37M |
| 2026-07-23 | BRL 2.87 | +4.36% | BRL 2.73 | BRL 2.88 | BRL 2.73 | 3.25M |
| 2026-07-22 | BRL 2.75 | +0.73% | BRL 2.74 | BRL 2.76 | BRL 2.67 | 1.44M |
| 2026-07-21 | BRL 2.73 | +5.00% | BRL 2.61 | BRL 2.77 | BRL 2.59 | 4.20M |
| 2026-07-20 | BRL 2.60 | 0.00% | BRL 2.58 | BRL 2.70 | BRL 2.55 | 2.09M |
| 2026-07-17 | BRL 2.60 | +0.39% | BRL 2.60 | BRL 2.63 | BRL 2.51 | 2.78M |
| 2026-07-16 | BRL 2.59 | -1.15% | BRL 2.61 | BRL 2.73 | BRL 2.55 | 3.77M |
| 2026-07-15 | BRL 2.62 | +6.94% | BRL 2.46 | BRL 2.66 | BRL 2.29 | 7.73M |
| 2026-07-14 | BRL 2.45 | -5.41% | BRL 2.59 | BRL 2.61 | BRL 2.45 | 3.19M |
| 2026-07-13 | BRL 2.59 | -5.13% | BRL 2.70 | BRL 2.71 | BRL 2.59 | 2.25M |
| 2026-07-10 | BRL 2.73 | -1.09% | BRL 2.79 | BRL 2.84 | BRL 2.73 | 4.08M |
| 2026-07-09 | BRL 2.76 | +1.85% | BRL 2.69 | BRL 2.82 | BRL 2.69 | 3.96M |
| 2026-07-08 | BRL 2.71 | -0.37% | BRL 2.72 | BRL 2.73 | BRL 2.61 | 3.67M |
| 2026-07-07 | BRL 2.72 | -1.09% | BRL 2.76 | BRL 2.80 | BRL 2.67 | 4.13M |
| 2026-07-06 | BRL 2.75 | +4.56% | BRL 2.62 | BRL 2.79 | BRL 2.54 | 4.96M |
| 2026-07-03 | BRL 2.63 | +10.04% | BRL 2.42 | BRL 2.63 | BRL 2.36 | 3.97M |
| 2026-07-02 | BRL 2.39 | +4.37% | BRL 2.31 | BRL 2.44 | BRL 2.29 | 3.85M |
| 2026-07-01 | BRL 2.29 | -0.87% | BRL 2.30 | BRL 2.33 | BRL 2.24 | 2.68M |
| 2026-06-30 | BRL 2.31 | -0.43% | BRL 2.32 | BRL 2.35 | BRL 2.26 | 2.17M |
| 2026-06-29 | BRL 2.32 | +1.75% | BRL 2.29 | BRL 2.41 | BRL 2.26 | 2.84M |
| 2026-06-26 | BRL 2.28 | +0.88% | BRL 2.29 | BRL 2.38 | BRL 2.19 | 4.71M |
| 2026-06-25 | BRL 2.26 | +7.11% | BRL 2.12 | BRL 2.27 | BRL 2.10 | 5.26M |
| 2026-06-24 | BRL 2.11 | +1.44% | BRL 2.07 | BRL 2.17 | BRL 2.04 | 4.08M |
| 2026-06-23 | BRL 2.08 | +1.96% | BRL 2.03 | BRL 2.15 | BRL 1.99 | 4.18M |
| 2026-06-22 | BRL 2.04 | +0.49% | BRL 2.00 | BRL 2.16 | BRL 2.00 | 4.67M |
| 2026-06-19 | BRL 2.03 | +12.78% | BRL 1.80 | BRL 2.05 | BRL 1.76 | 8.70M |
| 2026-06-18 | BRL 1.80 | +7.14% | BRL 1.70 | BRL 1.83 | BRL 1.70 | 8.22M |
| 2026-06-17 | BRL 1.68 | -12.95% | BRL 1.90 | BRL 1.97 | BRL 1.67 | 13.67M |
| 2026-06-16 | BRL 1.93 | +9.66% | BRL 1.76 | BRL 2.00 | BRL 1.74 | 16.18M |
| 2026-06-15 | BRL 1.76 | +13.55% | BRL 1.60 | BRL 1.83 | BRL 1.60 | 8.08M |
| 2026-06-12 | BRL 1.55 | +6.16% | BRL 1.46 | BRL 1.55 | BRL 1.41 | 5.95M |
| 2026-06-11 | BRL 1.46 | -5.19% | BRL 1.53 | BRL 1.55 | BRL 1.40 | 6.42M |
| 2026-06-10 | BRL 1.54 | -3.14% | BRL 1.60 | BRL 1.61 | BRL 1.49 | 4.37M |
| 2026-06-09 | BRL 1.59 | -7.56% | BRL 1.74 | BRL 1.83 | BRL 1.58 | 6.18M |
| 2026-06-08 | BRL 1.72 | +2.38% | BRL 1.70 | BRL 1.81 | BRL 1.66 | 4.44M |
| 2026-06-05 | BRL 1.68 | +9.09% | BRL 1.51 | BRL 1.73 | BRL 1.51 | 6.71M |
| 2026-06-03 | BRL 1.54 | -1.91% | BRL 1.55 | BRL 1.65 | BRL 1.50 | 4.08M |
| 2026-06-02 | BRL 1.57 | -2.48% | BRL 1.60 | BRL 1.65 | BRL 1.56 | 4.35M |
| 2026-06-01 | BRL 1.61 | -13.44% | BRL 1.87 | BRL 1.87 | BRL 1.61 | 6.11M |
| 2026-05-29 | BRL 1.86 | -5.10% | BRL 1.97 | BRL 1.98 | BRL 1.85 | 2.86M |
| 2026-05-28 | BRL 1.96 | -1.51% | BRL 2.00 | BRL 2.01 | BRL 1.95 | 1.82M |
| 2026-05-27 | BRL 1.99 | -1.00% | BRL 2.01 | BRL 2.03 | BRL 1.97 | 1.54M |
| 2026-05-26 | BRL 2.01 | -2.90% | BRL 2.05 | BRL 2.08 | BRL 1.99 | 1.56M |