Companhia Brasileira De Distribuicao (BVMF:PCAR3)
Brazil
· Delayed Price · Currency is BRL 2.880
-0.100 (-3.36%)
At close: Mar 6, 2026
BVMF:PCAR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.95 | 2.97 | 2.87 | 2.88 | 2.88 | -3.36% | 6,908,100 |
| Mar 5, 2026 | 2.94 | 3.02 | 2.85 | 2.98 | 2.98 | 0.34% | 13,612,400 |
| Mar 4, 2026 | 2.65 | 3.01 | 2.64 | 2.97 | 2.97 | 14.67% | 26,853,700 |
| Mar 3, 2026 | 2.97 | 3.02 | 2.59 | 2.59 | 2.59 | -17.78% | 47,839,300 |
| Mar 2, 2026 | 3.04 | 3.18 | 2.98 | 3.15 | 3.15 | 2.27% | 9,742,000 |
| Feb 27, 2026 | 3.15 | 3.33 | 3.08 | 3.08 | 3.08 | -3.45% | 32,823,600 |
| Feb 26, 2026 | 3.05 | 3.22 | 3.03 | 3.19 | 3.19 | 4.25% | 10,681,000 |
| Feb 25, 2026 | 3.12 | 3.12 | 2.83 | 3.06 | 3.06 | -2.24% | 57,588,900 |
| Feb 24, 2026 | 3.04 | 3.15 | 3.03 | 3.13 | 3.13 | 3.99% | 7,971,600 |
| Feb 23, 2026 | 3.08 | 3.15 | 3.01 | 3.01 | 3.01 | -2.90% | 11,507,100 |
| Feb 20, 2026 | 3.02 | 3.13 | 2.99 | 3.10 | 3.10 | 2.31% | 11,620,700 |
| Feb 19, 2026 | 3.37 | 3.38 | 2.94 | 3.03 | 3.03 | -9.82% | 33,212,200 |
| Feb 18, 2026 | 3.51 | 3.51 | 3.36 | 3.36 | 3.36 | -4.55% | 6,028,700 |
| Feb 13, 2026 | 3.51 | 3.53 | 3.46 | 3.52 | 3.52 | -0.28% | 4,419,800 |
| Feb 12, 2026 | 3.58 | 3.63 | 3.51 | 3.53 | 3.53 | -1.40% | 8,770,100 |
| Feb 11, 2026 | 3.65 | 3.66 | 3.57 | 3.58 | 3.58 | -1.10% | 7,512,300 |
| Feb 10, 2026 | 3.68 | 3.71 | 3.62 | 3.62 | 3.62 | -1.90% | 7,379,600 |
| Feb 9, 2026 | 3.74 | 3.76 | 3.69 | 3.69 | 3.69 | -0.81% | 4,101,400 |
| Feb 6, 2026 | 3.70 | 3.75 | 3.64 | 3.72 | 3.72 | 0.81% | 8,738,300 |
| Feb 5, 2026 | 3.80 | 3.83 | 3.69 | 3.69 | 3.69 | -3.15% | 6,142,400 |
| Feb 4, 2026 | 3.86 | 3.87 | 3.66 | 3.81 | 3.81 | -2.06% | 14,596,100 |
| Feb 3, 2026 | 3.87 | 3.92 | 3.82 | 3.89 | 3.89 | 1.57% | 10,143,400 |
| Feb 2, 2026 | 3.81 | 3.92 | 3.80 | 3.83 | 3.83 | -0.26% | 7,686,400 |
| Jan 30, 2026 | 3.75 | 3.84 | 3.71 | 3.84 | 3.84 | 1.86% | 7,769,900 |
| Jan 29, 2026 | 3.83 | 3.85 | 3.70 | 3.77 | 3.77 | -1.31% | 9,277,700 |
| Jan 28, 2026 | 3.80 | 3.83 | 3.75 | 3.82 | 3.82 | 1.06% | 13,115,200 |
| Jan 27, 2026 | 3.81 | 3.84 | 3.75 | 3.78 | 3.78 | 0.80% | 15,386,700 |
| Jan 26, 2026 | 3.83 | 3.83 | 3.70 | 3.75 | 3.75 | -1.32% | 9,493,900 |
| Jan 23, 2026 | 3.89 | 3.91 | 3.73 | 3.80 | 3.80 | -2.31% | 15,315,000 |
| Jan 22, 2026 | 3.85 | 3.94 | 3.82 | 3.89 | 3.89 | 1.83% | 18,485,700 |
| Jan 21, 2026 | 3.76 | 3.87 | 3.76 | 3.82 | 3.82 | 1.87% | 11,204,800 |
| Jan 20, 2026 | 3.64 | 3.82 | 3.64 | 3.75 | 3.75 | 2.18% | 13,066,000 |
| Jan 19, 2026 | 3.65 | 3.75 | 3.60 | 3.67 | 3.67 | 0.27% | 8,424,500 |
| Jan 16, 2026 | 3.63 | 3.74 | 3.55 | 3.66 | 3.66 | 0.83% | 18,596,200 |
| Jan 15, 2026 | 3.75 | 3.76 | 3.61 | 3.63 | 3.63 | -2.94% | 9,555,800 |
| Jan 14, 2026 | 3.78 | 3.83 | 3.66 | 3.74 | 3.74 | -1.06% | 8,230,400 |
| Jan 13, 2026 | 3.78 | 3.79 | 3.71 | 3.78 | 3.78 | -0.26% | 4,917,600 |
| Jan 12, 2026 | 3.84 | 3.85 | 3.76 | 3.79 | 3.79 | -1.56% | 5,513,000 |
| Jan 9, 2026 | 3.96 | 3.97 | 3.71 | 3.85 | 3.85 | -3.27% | 22,253,400 |
| Jan 8, 2026 | 4.02 | 4.13 | 3.95 | 3.98 | 3.98 | -0.75% | 14,322,200 |
| Jan 7, 2026 | 3.99 | 4.03 | 3.95 | 4.01 | 4.01 | - | 3,025,200 |
| Jan 6, 2026 | 3.96 | 4.04 | 3.84 | 4.01 | 4.01 | 1.78% | 10,568,000 |
| Jan 5, 2026 | 3.91 | 4.05 | 3.84 | 3.94 | 3.94 | -0.51% | 11,585,100 |
| Jan 2, 2026 | 3.80 | 4.04 | 3.80 | 3.96 | 3.96 | 4.21% | 11,492,300 |
| Dec 30, 2025 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | 2.98% | 6,770,500 |
| Dec 29, 2025 | 3.62 | 3.72 | 3.52 | 3.69 | 3.69 | 2.50% | 10,274,600 |
| Dec 26, 2025 | 3.76 | 3.78 | 3.60 | 3.60 | 3.60 | -4.26% | 6,027,900 |
| Dec 23, 2025 | 3.81 | 3.89 | 3.76 | 3.76 | 3.76 | -0.79% | 4,715,100 |
| Dec 22, 2025 | 3.78 | 3.85 | 3.71 | 3.79 | 3.79 | 0.26% | 6,317,900 |
| Dec 19, 2025 | 3.79 | 3.90 | 3.75 | 3.78 | 3.78 | -0.26% | 7,624,100 |
| Dec 18, 2025 | 3.76 | 3.88 | 3.69 | 3.79 | 3.79 | 1.07% | 12,741,200 |
| Dec 17, 2025 | 3.82 | 3.84 | 3.71 | 3.75 | 3.75 | -1.57% | 11,741,900 |
| Dec 16, 2025 | 3.92 | 3.92 | 3.80 | 3.81 | 3.81 | -4.27% | 11,274,800 |
| Dec 15, 2025 | 3.95 | 4.01 | 3.89 | 3.98 | 3.98 | 1.27% | 5,550,900 |
| Dec 12, 2025 | 3.85 | 3.97 | 3.85 | 3.93 | 3.93 | 2.34% | 5,506,000 |
| Dec 11, 2025 | 3.90 | 3.99 | 3.82 | 3.84 | 3.84 | -0.78% | 6,883,600 |
| Dec 10, 2025 | 3.99 | 4.04 | 3.87 | 3.87 | 3.87 | -3.01% | 4,140,600 |
| Dec 9, 2025 | 3.81 | 4.08 | 3.66 | 3.99 | 3.99 | 3.91% | 10,565,500 |
| Dec 8, 2025 | 3.86 | 3.92 | 3.80 | 3.84 | 3.84 | 0.26% | 4,281,600 |
| Dec 5, 2025 | 4.00 | 4.01 | 3.80 | 3.83 | 3.83 | -4.01% | 10,138,500 |
| Dec 4, 2025 | 3.94 | 4.03 | 3.87 | 3.99 | 3.99 | 2.05% | 11,553,200 |
| Dec 3, 2025 | 3.99 | 4.01 | 3.82 | 3.91 | 3.91 | -1.76% | 10,636,600 |
| Dec 2, 2025 | 3.94 | 4.03 | 3.90 | 3.98 | 3.98 | -0.50% | 9,067,900 |
| Dec 1, 2025 | 4.10 | 4.11 | 4.00 | 4.00 | 4.00 | -1.96% | 5,706,000 |
| Nov 28, 2025 | 4.10 | 4.14 | 3.92 | 4.08 | 4.08 | -1.45% | 9,915,400 |
| Nov 27, 2025 | 3.99 | 4.19 | 3.99 | 4.14 | 4.14 | 3.24% | 9,037,100 |
| Nov 26, 2025 | 3.94 | 4.01 | 3.83 | 4.01 | 4.01 | 2.04% | 7,883,000 |
| Nov 25, 2025 | 3.96 | 4.02 | 3.86 | 3.93 | 3.93 | - | 11,739,600 |
| Nov 24, 2025 | 3.85 | 4.01 | 3.82 | 3.93 | 3.93 | 2.08% | 7,854,300 |
| Nov 21, 2025 | 3.97 | 4.07 | 3.85 | 3.85 | 3.85 | -2.78% | 23,151,900 |
| Nov 19, 2025 | 3.76 | 3.96 | 3.76 | 3.96 | 3.96 | 4.76% | 8,808,900 |
| Nov 18, 2025 | 3.72 | 3.81 | 3.71 | 3.78 | 3.78 | 1.07% | 11,724,300 |
| Nov 17, 2025 | 3.76 | 3.80 | 3.73 | 3.74 | 3.74 | -1.32% | 4,070,000 |
| Nov 14, 2025 | 3.73 | 3.79 | 3.69 | 3.79 | 3.79 | 1.88% | 4,934,000 |
| Nov 13, 2025 | 3.79 | 3.87 | 3.72 | 3.72 | 3.72 | -2.62% | 4,962,300 |
| Nov 12, 2025 | 3.81 | 3.89 | 3.71 | 3.82 | 3.82 | 0.79% | 6,730,200 |
| Nov 11, 2025 | 3.86 | 3.95 | 3.75 | 3.79 | 3.79 | -1.56% | 11,245,400 |
| Nov 10, 2025 | 3.78 | 3.99 | 3.78 | 3.85 | 3.85 | 2.12% | 7,875,800 |
| Nov 7, 2025 | 3.70 | 3.78 | 3.63 | 3.77 | 3.77 | 1.62% | 7,411,000 |
| Nov 6, 2025 | 3.85 | 3.90 | 3.67 | 3.71 | 3.71 | -2.11% | 18,827,900 |
| Nov 5, 2025 | 3.80 | 4.14 | 3.66 | 3.79 | 3.79 | - | 39,295,000 |
| Nov 4, 2025 | 3.54 | 3.79 | 3.50 | 3.79 | 3.79 | 6.16% | 12,011,900 |
| Nov 3, 2025 | 3.77 | 3.79 | 3.44 | 3.57 | 3.57 | -5.05% | 15,820,100 |
| Oct 31, 2025 | 3.72 | 3.80 | 3.69 | 3.76 | 3.76 | 1.08% | 8,233,300 |
| Oct 30, 2025 | 3.68 | 3.82 | 3.64 | 3.72 | 3.72 | -0.80% | 8,706,000 |
| Oct 29, 2025 | 3.57 | 3.80 | 3.52 | 3.75 | 3.75 | 5.63% | 14,057,300 |
| Oct 28, 2025 | 3.57 | 3.73 | 3.55 | 3.55 | 3.55 | -1.11% | 11,571,500 |
| Oct 27, 2025 | 3.63 | 3.64 | 3.47 | 3.59 | 3.59 | 1.41% | 7,375,800 |
| Oct 24, 2025 | 3.51 | 3.59 | 3.48 | 3.54 | 3.54 | 0.85% | 7,105,700 |
| Oct 23, 2025 | 3.56 | 3.61 | 3.35 | 3.51 | 3.51 | -0.85% | 12,724,500 |
| Oct 22, 2025 | 3.60 | 3.70 | 3.53 | 3.54 | 3.54 | -1.12% | 9,732,800 |
| Oct 21, 2025 | 3.68 | 3.70 | 3.52 | 3.58 | 3.58 | -3.24% | 8,731,200 |
| Oct 20, 2025 | 3.70 | 3.77 | 3.69 | 3.70 | 3.70 | - | 4,536,800 |
| Oct 17, 2025 | 3.72 | 3.78 | 3.67 | 3.70 | 3.70 | -0.80% | 9,330,000 |
| Oct 16, 2025 | 3.82 | 3.91 | 3.69 | 3.73 | 3.73 | -2.61% | 7,491,800 |
| Oct 15, 2025 | 3.75 | 3.93 | 3.74 | 3.83 | 3.83 | 1.59% | 11,204,000 |
| Oct 14, 2025 | 3.83 | 3.84 | 3.67 | 3.77 | 3.77 | -1.82% | 19,057,700 |
| Oct 13, 2025 | 3.97 | 3.97 | 3.81 | 3.84 | 3.84 | -3.03% | 12,850,900 |
| 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% | 8,639,000 |