Companhia Brasileira De Distribuicao (PCAR3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.8100 | 2.9000 | 2.6300 | 2.8200 | 2.8200 | 35,114,100 |
| 23 Apr 2024 | 2.4700 | 2.8100 | 2.4400 | 2.7700 | 2.7700 | 35,598,300 |
| 22 Apr 2024 | 2.4900 | 2.5700 | 2.4200 | 2.4800 | 2.4800 | 46,260,000 |
| 19 Apr 2024 | 2.3700 | 2.5300 | 2.3500 | 2.4700 | 2.4700 | 29,544,900 |
| 18 Apr 2024 | 2.4400 | 2.4500 | 2.3600 | 2.3600 | 2.3600 | 16,957,400 |
| 17 Apr 2024 | 2.4700 | 2.5200 | 2.3900 | 2.4300 | 2.4300 | 20,552,000 |
| 16 Apr 2024 | 2.4400 | 2.6300 | 2.4100 | 2.4600 | 2.4600 | 25,465,400 |
| 15 Apr 2024 | 2.5300 | 2.5300 | 2.4300 | 2.4800 | 2.4800 | 12,013,900 |
| 12 Apr 2024 | 2.5900 | 2.6500 | 2.5000 | 2.5500 | 2.5500 | 16,670,900 |
| 11 Apr 2024 | 2.6000 | 2.6200 | 2.5400 | 2.6000 | 2.6000 | 16,487,500 |
| 10 Apr 2024 | 2.6700 | 2.6700 | 2.5700 | 2.6000 | 2.6000 | 15,444,300 |
| 09 Apr 2024 | 2.6300 | 2.7100 | 2.6100 | 2.6800 | 2.6800 | 11,742,200 |
| 08 Apr 2024 | 2.6900 | 2.7100 | 2.5800 | 2.6100 | 2.6100 | 13,297,600 |
| 05 Apr 2024 | 2.7500 | 2.7600 | 2.6600 | 2.6800 | 2.6800 | 13,549,000 |
| 04 Apr 2024 | 2.8300 | 2.8900 | 2.7300 | 2.7400 | 2.7400 | 15,640,600 |
| 03 Apr 2024 | 2.8700 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 8,629,700 |
| 02 Apr 2024 | 2.8300 | 2.9400 | 2.7900 | 2.8800 | 2.8800 | 20,609,300 |
| 01 Apr 2024 | 2.9900 | 2.9900 | 2.8100 | 2.8500 | 2.8500 | 19,742,600 |
| 28 Mar 2024 | 3.0400 | 3.0500 | 2.9600 | 2.9600 | 2.9600 | 15,228,200 |
| 27 Mar 2024 | 3.0600 | 3.1200 | 3.0400 | 3.0400 | 3.0400 | 14,783,900 |
| 26 Mar 2024 | 3.0000 | 3.0700 | 2.9700 | 3.0700 | 3.0700 | 18,997,000 |
| 25 Mar 2024 | 3.0100 | 3.0400 | 2.9300 | 3.0000 | 3.0000 | 9,837,600 |
| 22 Mar 2024 | 3.0700 | 3.0900 | 3.0000 | 3.0100 | 3.0100 | 8,215,600 |
| 21 Mar 2024 | 3.1800 | 3.2100 | 3.0500 | 3.0800 | 3.0800 | 9,223,900 |
| 20 Mar 2024 | 3.0200 | 3.2000 | 3.0200 | 3.1700 | 3.1700 | 25,383,700 |
| 19 Mar 2024 | 3.0700 | 3.0800 | 2.9600 | 3.0200 | 3.0200 | 19,862,900 |
| 18 Mar 2024 | 3.1400 | 3.1500 | 3.0100 | 3.0400 | 3.0400 | 16,360,900 |
| 15 Mar 2024 | 3.2300 | 3.2600 | 3.0400 | 3.1000 | 3.1000 | 35,948,700 |
| 14 Mar 2024 | 3.2500 | 3.4100 | 3.2300 | 3.2800 | 3.2800 | 36,420,200 |
| 13 Mar 2024 | 3.4400 | 3.4400 | 3.3200 | 3.3300 | 3.3300 | 15,425,700 |
| 12 Mar 2024 | 3.5000 | 3.5200 | 3.4400 | 3.4400 | 3.4400 | 9,386,600 |
| 11 Mar 2024 | 3.5100 | 3.5600 | 3.4200 | 3.4900 | 3.4900 | 12,735,300 |
| 08 Mar 2024 | 3.5300 | 3.5900 | 3.4700 | 3.5200 | 3.5200 | 9,697,200 |
| 07 Mar 2024 | 3.6400 | 3.7600 | 3.5200 | 3.5400 | 3.5400 | 17,848,800 |
| 06 Mar 2024 | 3.5300 | 3.6900 | 3.5200 | 3.6900 | 3.6900 | 23,802,500 |
| 05 Mar 2024 | 3.4100 | 3.6900 | 3.3800 | 3.4500 | 3.4500 | 32,387,100 |
| 04 Mar 2024 | 3.8800 | 3.9000 | 3.5900 | 3.6000 | 3.6000 | 21,442,400 |
| 01 Mar 2024 | 4.0000 | 4.0600 | 3.8500 | 3.8800 | 3.8800 | 12,404,800 |
| 29 Feb 2024 | 4.1137 | 4.1988 | 3.7922 | 3.8111 | 3.8111 | 18,046,309 |
| 28 Feb 2024 | 3.6598 | 4.1894 | 3.5936 | 4.1704 | 4.1704 | 35,899,848 |
| 27 Feb 2024 | 3.5700 | 4.0000 | 3.5500 | 3.9400 | 3.9400 | 26,619,500 |
| 26 Feb 2024 | 3.7800 | 3.8700 | 3.5000 | 3.5000 | 3.5000 | 15,645,700 |
| 23 Feb 2024 | 4.0100 | 4.0100 | 3.7800 | 3.7800 | 3.7800 | 14,240,000 |
| 22 Feb 2024 | 4.4200 | 4.4600 | 3.9800 | 3.9800 | 3.9800 | 17,994,100 |
| 21 Feb 2024 | 4.0300 | 4.2800 | 3.9900 | 4.2700 | 4.2700 | 9,209,300 |
| 20 Feb 2024 | 3.9000 | 4.0600 | 3.8700 | 4.0200 | 4.0200 | 5,719,400 |
| 19 Feb 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9000 | 3.9000 | 3,394,000 |
| 16 Feb 2024 | 3.8700 | 3.9500 | 3.8400 | 3.9000 | 3.9000 | 2,558,900 |
| 15 Feb 2024 | 3.9100 | 3.9400 | 3.8300 | 3.8300 | 3.8300 | 4,081,600 |
| 14 Feb 2024 | 3.9400 | 3.9400 | 3.8500 | 3.8700 | 3.8700 | 3,017,500 |
| 09 Feb 2024 | 3.9800 | 4.1400 | 3.9500 | 3.9600 | 3.9600 | 5,051,600 |
| 08 Feb 2024 | 3.9300 | 4.0800 | 3.8900 | 4.0000 | 4.0000 | 6,488,700 |
| 07 Feb 2024 | 4.0800 | 4.1100 | 3.8700 | 3.9600 | 3.9600 | 6,221,700 |
| 06 Feb 2024 | 3.9500 | 4.0700 | 3.9500 | 4.0700 | 4.0700 | 3,592,600 |
| 05 Feb 2024 | 4.0900 | 4.1000 | 3.9200 | 3.9300 | 3.9300 | 5,465,400 |
| 02 Feb 2024 | 4.1800 | 4.2500 | 4.0500 | 4.1200 | 4.1200 | 6,070,700 |
| 01 Feb 2024 | 3.9600 | 4.1800 | 3.8800 | 4.1800 | 4.1800 | 7,651,200 |
| 31 Jan 2024 | 4.0100 | 4.1100 | 3.9100 | 3.9100 | 3.9100 | 6,316,800 |
| 30 Jan 2024 | 4.1000 | 4.1100 | 3.9500 | 3.9800 | 3.9800 | 3,518,100 |
| 29 Jan 2024 | 4.1400 | 4.2100 | 4.0400 | 4.1000 | 4.1000 | 4,214,700 |
| 26 Jan 2024 | 4.1100 | 4.2000 | 4.0800 | 4.1400 | 4.1400 | 5,119,600 |
| 25 Jan 2024 | 4.2600 | 4.2700 | 4.0600 | 4.1000 | 4.1000 | 8,803,000 |
| 24 Jan 2024 | 4.3000 | 4.5800 | 4.2100 | 4.2100 | 4.2100 | 11,305,900 |
| 23 Jan 2024 | 4.3200 | 4.4900 | 4.2100 | 4.2200 | 4.2200 | 8,330,300 |
| 22 Jan 2024 | 4.4100 | 4.4700 | 4.3000 | 4.3000 | 4.3000 | 3,892,600 |
| 19 Jan 2024 | 4.4000 | 4.6200 | 4.2700 | 4.4200 | 4.4200 | 9,975,200 |
| 18 Jan 2024 | 4.6000 | 4.6800 | 4.3600 | 4.3600 | 4.3600 | 9,330,600 |
| 17 Jan 2024 | 4.7500 | 4.9900 | 4.5300 | 4.5800 | 4.5800 | 12,288,100 |
| 16 Jan 2024 | 5.3400 | 5.5600 | 4.6300 | 4.7600 | 4.7600 | 31,434,200 |
| 15 Jan 2024 | 4.0500 | 5.2000 | 3.9700 | 5.0000 | 5.0000 | 34,092,300 |
| 12 Jan 2024 | 3.7100 | 4.1600 | 3.6700 | 4.0800 | 4.0800 | 23,295,500 |
| 11 Jan 2024 | 3.8100 | 3.8300 | 3.6700 | 3.6700 | 3.6700 | 10,023,300 |
| 10 Jan 2024 | 3.9400 | 3.9900 | 3.7300 | 3.7700 | 3.7700 | 11,735,700 |
| 09 Jan 2024 | 4.0800 | 4.1000 | 3.9100 | 3.9200 | 3.9200 | 11,245,500 |
| 08 Jan 2024 | 4.0500 | 4.2500 | 4.0300 | 4.0900 | 4.0900 | 10,433,400 |
| 05 Jan 2024 | 4.4000 | 4.4500 | 4.1000 | 4.1000 | 4.1000 | 17,044,200 |
| 04 Jan 2024 | 4.7000 | 4.8400 | 4.3300 | 4.4500 | 4.4500 | 16,215,200 |
| 03 Jan 2024 | 4.2000 | 4.6300 | 4.1500 | 4.6300 | 4.6300 | 15,455,300 |
| 02 Jan 2024 | 4.0800 | 4.1900 | 4.0000 | 4.1900 | 4.1900 | 8,148,600 |
| 28 Dec 2023 | 4.1300 | 4.1800 | 4.0500 | 4.0600 | 4.0600 | 5,493,800 |
| 27 Dec 2023 | 4.0800 | 4.1800 | 4.0600 | 4.1300 | 4.1300 | 6,137,200 |
| 26 Dec 2023 | 4.0500 | 4.1200 | 4.0300 | 4.0800 | 4.0800 | 5,316,300 |
| 22 Dec 2023 | 3.9200 | 4.0900 | 3.9200 | 4.0200 | 4.0200 | 6,611,600 |
| 21 Dec 2023 | 3.9400 | 3.9900 | 3.8800 | 3.9100 | 3.9100 | 4,524,300 |
| 20 Dec 2023 | 3.9700 | 4.0700 | 3.8800 | 3.8800 | 3.8800 | 6,849,500 |
| 19 Dec 2023 | 4.1000 | 4.1100 | 3.9000 | 3.9600 | 3.9600 | 7,159,000 |
| 18 Dec 2023 | 4.0400 | 4.1100 | 4.0200 | 4.0700 | 4.0700 | 4,414,900 |
| 15 Dec 2023 | 4.0900 | 4.1300 | 3.9600 | 4.0000 | 4.0000 | 6,551,400 |
| 14 Dec 2023 | 4.1500 | 4.2400 | 4.0400 | 4.0400 | 4.0400 | 6,049,400 |
| 13 Dec 2023 | 4.0700 | 4.1600 | 4.0100 | 4.1200 | 4.1200 | 7,235,800 |
| 12 Dec 2023 | 4.0500 | 4.1800 | 4.0100 | 4.0600 | 4.0600 | 9,224,700 |
| 11 Dec 2023 | 3.8400 | 4.1200 | 3.8400 | 4.0400 | 4.0400 | 19,464,200 |
| 08 Dec 2023 | 4.1200 | 4.3300 | 4.0900 | 4.3300 | 4.3300 | 12,306,600 |
| 07 Dec 2023 | 3.9900 | 4.3400 | 3.9900 | 4.0800 | 4.0800 | 25,666,600 |
| 06 Dec 2023 | 3.9400 | 4.1100 | 3.8000 | 3.9800 | 3.9800 | 16,033,400 |
| 05 Dec 2023 | 3.4300 | 3.9900 | 3.4300 | 3.8300 | 3.8300 | 24,028,400 |
| 04 Dec 2023 | 3.5000 | 3.5800 | 3.3900 | 3.4100 | 3.4100 | 8,322,400 |
| 01 Dec 2023 | 3.3700 | 3.5600 | 3.3400 | 3.5200 | 3.5200 | 5,858,900 |
| 30 Nov 2023 | 3.4300 | 3.4300 | 3.3200 | 3.3500 | 3.3500 | 7,203,500 |
| 29 Nov 2023 | 3.5600 | 3.5700 | 3.4100 | 3.4100 | 3.4100 | 6,068,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.