Australia markets close in 1 hour 5 minutes

Companhia Brasileira De Distribuicao (PCAR3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
3.0800-0.0500 (-1.60%)
At close: 05:07PM BRT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20243.12003.21003.06003.08003.08009,182,900
16 July 20243.30003.34003.11003.13003.130025,674,500
15 July 20243.38003.41003.30003.40003.400011,219,400
12 July 20243.30003.45003.29003.36003.360022,767,000
11 July 20243.27003.31003.23003.30003.300011,768,900
10 July 20243.25003.34003.20003.22003.220017,382,200
09 July 20243.12003.25003.08003.22003.220013,670,900
08 July 20243.12003.16003.05003.12003.120010,158,400
05 July 20242.96003.20002.92003.15003.150030,277,500
04 July 20242.80002.95002.76002.93002.930016,561,200
03 July 20242.66002.79002.65002.73002.730012,394,700
02 July 20242.62002.66002.58002.63002.630012,123,600
01 July 20242.71002.73002.62002.62002.620016,490,700
28 June 20242.78002.83002.68002.70002.700011,824,100
27 June 20242.63002.82002.58002.82002.820021,927,400
26 June 20242.81002.82002.61002.61002.610024,612,100
25 June 20242.94002.96002.83002.83002.830011,253,900
24 June 20242.93003.02002.92002.94002.940010,801,000
21 June 20243.00003.05002.92002.92002.920017,314,200
20 June 20242.98003.04002.94003.00003.000016,361,100
19 June 20242.91002.97002.88002.95002.95004,629,200
18 June 20242.94002.97002.85002.92002.920014,821,100
17 June 20243.02003.07002.93002.93002.93008,277,800
14 June 20243.00003.08002.94003.03003.030018,094,300
13 June 20242.91003.15002.85003.00003.000021,806,500
12 June 20242.98003.04002.85002.90002.900013,391,800
11 June 20242.83002.95002.83002.95002.95005,080,100
10 June 20242.91002.92002.81002.83002.83008,433,500
07 June 20242.95002.99002.87002.88002.88005,545,300
06 June 20242.94003.02002.92002.99002.99008,543,200
05 June 20242.93003.04002.89002.90002.90008,791,300
04 June 20243.07003.08002.92002.95002.950010,026,000
03 June 20242.86003.12002.78003.08003.080015,847,900
31 May 20243.10003.12002.87002.87002.870013,515,400
29 May 20243.10003.20002.99003.11003.110013,550,900
28 May 20243.16003.29003.13003.13003.130015,246,700
27 May 20243.05003.15003.01003.10003.10006,453,000
24 May 20243.00003.10003.00003.02003.02004,597,800
23 May 20243.00003.10002.95003.02003.02007,879,900
22 May 20243.10003.12003.00003.02003.02007,118,000
21 May 20243.15003.19003.10003.12003.12004,994,100
20 May 20243.11003.15003.05003.14003.14004,695,900
17 May 20243.08003.14003.02003.11003.110011,989,000
16 May 20243.11003.17003.04003.09003.09008,971,400
15 May 20243.13003.15003.06003.09003.09004,851,400
14 May 20243.02003.13003.02003.12003.12006,439,200
13 May 20243.11003.16003.00003.03003.03009,159,600
10 May 20243.11003.15003.03003.10003.100014,216,800
09 May 20243.11003.25003.10003.13003.130012,441,500
08 May 20243.36003.46003.16003.20003.200028,000,400
07 May 20243.50003.57003.39003.40003.400017,465,900
06 May 20243.38003.49003.31003.48003.480017,121,900
03 May 20243.22003.41003.22003.39003.390027,098,400
02 May 20243.18003.22003.03003.18003.180032,137,900
30 Apr 20243.00003.00002.86002.93002.930021,268,200
29 Apr 20242.80003.03002.76003.01003.010024,060,700
26 Apr 20242.89002.90002.72002.76002.760016,063,900
25 Apr 20242.81002.89002.75002.83002.830014,981,800
24 Apr 20242.81002.90002.63002.82002.820035,114,100
23 Apr 20242.47002.81002.44002.77002.770035,598,300
22 Apr 20242.49002.57002.42002.48002.480046,260,000
19 Apr 20242.37002.53002.35002.47002.470029,544,900
18 Apr 20242.44002.45002.36002.36002.360016,957,400
17 Apr 20242.47002.52002.39002.43002.430020,552,000
16 Apr 20242.44002.63002.41002.46002.460025,465,400
15 Apr 20242.53002.53002.43002.48002.480012,013,900
12 Apr 20242.59002.65002.50002.55002.550016,670,900
11 Apr 20242.60002.62002.54002.60002.600016,487,500
10 Apr 20242.67002.67002.57002.60002.600015,444,300
09 Apr 20242.63002.71002.61002.68002.680011,742,200
08 Apr 20242.69002.71002.58002.61002.610013,297,600
05 Apr 20242.75002.76002.66002.68002.680013,549,000
04 Apr 20242.83002.89002.73002.74002.740015,640,600
03 Apr 20242.87002.90002.80002.81002.81008,629,700
02 Apr 20242.83002.94002.79002.88002.880020,609,300
01 Apr 20242.99002.99002.81002.85002.850019,742,600
28 Mar 20243.04003.05002.96002.96002.960015,228,200
27 Mar 20243.06003.12003.04003.04003.040014,783,900
26 Mar 20243.00003.07002.97003.07003.070018,997,000
25 Mar 20243.01003.04002.93003.00003.00009,837,600
22 Mar 20243.07003.09003.00003.01003.01008,215,600
21 Mar 20243.18003.21003.05003.08003.08009,223,900
20 Mar 20243.02003.20003.02003.17003.170025,383,700
19 Mar 20243.07003.08002.96003.02003.020019,862,900
18 Mar 20243.14003.15003.01003.04003.040016,360,900
15 Mar 20243.23003.26003.04003.10003.100035,948,700
14 Mar 20243.25003.41003.23003.28003.280036,420,200
13 Mar 20243.44003.44003.32003.33003.330015,425,700
12 Mar 20243.50003.52003.44003.44003.44009,386,600
11 Mar 20243.51003.56003.42003.49003.490012,735,300
08 Mar 20243.53003.59003.47003.52003.52009,697,200
07 Mar 20243.64003.76003.52003.54003.540017,848,800
06 Mar 20243.53003.69003.52003.69003.690023,802,500
05 Mar 20243.41003.69003.38003.45003.450032,387,100
04 Mar 20243.88003.90003.59003.60003.600021,442,400
01 Mar 20244.00004.06003.85003.88003.880012,404,800
29 Feb 20244.11374.19883.79223.81113.811118,046,309
28 Feb 20243.65984.18943.59364.17044.170435,899,848
27 Feb 20243.57004.00003.55003.94003.940026,619,500
26 Feb 20243.78003.87003.50003.50003.500015,645,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...