Companhia Brasileira De Distribuicao (BVMF:PCAR3)
Brazil
· Delayed Price · Currency is BRL 3.830
-0.160 (-4.01%)
At close: Dec 5, 2025
BVMF:PCAR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 3.97 | 4.03 | 3.85 | 3.98 | 3.98 | 2.31% | 11,392,500 |
| Oct 7, 2025 | 3.91 | 4.07 | 3.88 | 3.89 | 3.89 | -1.02% | 9,040,500 |
| Oct 6, 2025 | 3.86 | 4.00 | 3.71 | 3.93 | 3.93 | 2.08% | 15,001,500 |
| Oct 3, 2025 | 3.89 | 3.92 | 3.75 | 3.85 | 3.85 | -1.28% | 11,730,600 |
| Oct 2, 2025 | 4.19 | 4.21 | 3.88 | 3.90 | 3.90 | -6.92% | 14,648,700 |
| Oct 1, 2025 | 4.00 | 4.23 | 3.90 | 4.19 | 4.19 | 5.28% | 14,076,800 |
| Sep 30, 2025 | 4.32 | 4.34 | 3.89 | 3.98 | 3.98 | -8.72% | 29,181,000 |
| Sep 29, 2025 | 4.39 | 4.60 | 4.32 | 4.36 | 4.36 | 0.23% | 11,622,500 |
| Sep 26, 2025 | 4.25 | 4.48 | 4.25 | 4.35 | 4.35 | 2.59% | 14,742,900 |
| Sep 25, 2025 | 4.31 | 4.35 | 4.19 | 4.24 | 4.24 | -2.30% | 10,013,600 |
| Sep 24, 2025 | 4.31 | 4.43 | 4.27 | 4.34 | 4.34 | 0.93% | 8,259,400 |
| Sep 23, 2025 | 4.15 | 4.33 | 4.12 | 4.30 | 4.30 | 4.12% | 13,028,100 |
| Sep 22, 2025 | 4.12 | 4.25 | 4.01 | 4.13 | 4.13 | 0.24% | 9,568,200 |
| Sep 19, 2025 | 4.12 | 4.18 | 4.06 | 4.12 | 4.12 | - | 8,552,500 |
| Sep 18, 2025 | 4.08 | 4.24 | 3.98 | 4.12 | 4.12 | 1.48% | 15,158,000 |
| Sep 17, 2025 | 4.21 | 4.42 | 4.03 | 4.06 | 4.06 | -2.17% | 19,082,300 |
| Sep 16, 2025 | 4.11 | 4.16 | 4.04 | 4.15 | 4.15 | 2.22% | 8,961,600 |
| Sep 15, 2025 | 4.15 | 4.17 | 4.06 | 4.06 | 4.06 | -1.22% | 8,123,300 |
| Sep 12, 2025 | 4.04 | 4.20 | 3.96 | 4.11 | 4.11 | 1.73% | 12,895,100 |
| Sep 11, 2025 | 4.34 | 4.42 | 3.93 | 4.04 | 4.04 | -5.39% | 21,286,100 |
| Sep 10, 2025 | 4.36 | 4.42 | 4.20 | 4.27 | 4.27 | -0.93% | 15,827,500 |
| Sep 9, 2025 | 4.01 | 4.50 | 3.99 | 4.31 | 4.31 | 7.75% | 34,568,700 |
| Sep 8, 2025 | 3.91 | 4.06 | 3.86 | 4.00 | 4.00 | 2.56% | 10,656,700 |
| Sep 5, 2025 | 3.89 | 3.91 | 3.80 | 3.90 | 3.90 | 2.36% | 12,331,400 |
| Sep 4, 2025 | 3.89 | 4.06 | 3.76 | 3.81 | 3.81 | -1.30% | 26,112,700 |
| Sep 3, 2025 | 3.82 | 3.89 | 3.69 | 3.86 | 3.86 | 2.93% | 30,897,100 |
| Sep 2, 2025 | 3.60 | 3.78 | 3.57 | 3.75 | 3.75 | 1.90% | 22,161,700 |
| Sep 1, 2025 | 3.59 | 3.70 | 3.45 | 3.68 | 3.68 | 2.51% | 13,730,600 |
| Aug 29, 2025 | 3.55 | 3.84 | 3.52 | 3.59 | 3.59 | 1.13% | 29,570,400 |
| Aug 28, 2025 | 3.64 | 3.81 | 3.55 | 3.55 | 3.55 | -1.39% | 18,398,000 |
| Aug 27, 2025 | 3.64 | 3.67 | 3.54 | 3.60 | 3.60 | -0.83% | 10,549,800 |
| Aug 26, 2025 | 3.53 | 3.72 | 3.52 | 3.63 | 3.63 | 3.12% | 25,769,000 |
| Aug 25, 2025 | 3.40 | 3.70 | 3.27 | 3.52 | 3.52 | 8.98% | 37,258,200 |
| Aug 22, 2025 | 3.19 | 3.32 | 3.19 | 3.23 | 3.23 | 1.57% | 25,489,900 |
| Aug 21, 2025 | 3.12 | 3.34 | 3.09 | 3.18 | 3.18 | 0.95% | 22,689,600 |
| Aug 20, 2025 | 2.90 | 3.18 | 2.84 | 3.15 | 3.15 | 8.62% | 19,867,300 |
| Aug 19, 2025 | 2.91 | 2.96 | 2.86 | 2.90 | 2.90 | -1.69% | 6,579,700 |
| Aug 18, 2025 | 2.81 | 3.04 | 2.75 | 2.95 | 2.95 | 3.51% | 19,397,400 |
| Aug 15, 2025 | 2.67 | 2.87 | 2.61 | 2.85 | 2.85 | 6.74% | 20,299,200 |
| Aug 14, 2025 | 2.72 | 2.75 | 2.65 | 2.67 | 2.67 | -1.48% | 14,940,300 |
| Aug 13, 2025 | 3.02 | 3.02 | 2.66 | 2.71 | 2.71 | -10.56% | 28,980,700 |
| Aug 12, 2025 | 3.08 | 3.11 | 3.02 | 3.03 | 3.03 | -0.98% | 6,929,200 |
| Aug 11, 2025 | 3.07 | 3.15 | 3.04 | 3.06 | 3.06 | -0.97% | 4,604,000 |
| Aug 8, 2025 | 3.19 | 3.20 | 3.03 | 3.09 | 3.09 | -3.13% | 8,382,800 |
| Aug 7, 2025 | 3.07 | 3.20 | 3.05 | 3.19 | 3.19 | 5.28% | 16,479,900 |
| Aug 6, 2025 | 3.39 | 3.39 | 3.02 | 3.03 | 3.03 | -10.36% | 32,183,400 |
| Aug 5, 2025 | 3.38 | 3.44 | 3.36 | 3.38 | 3.38 | -0.29% | 4,996,000 |
| Aug 4, 2025 | 3.51 | 3.58 | 3.39 | 3.39 | 3.39 | -2.87% | 6,657,800 |
| Aug 1, 2025 | 3.61 | 3.62 | 3.47 | 3.49 | 3.49 | -0.85% | 5,937,500 |
| Jul 31, 2025 | 3.56 | 3.59 | 3.52 | 3.52 | 3.52 | -3.56% | 5,642,600 |
| Jul 30, 2025 | 3.44 | 3.67 | 3.42 | 3.65 | 3.65 | 5.80% | 10,885,100 |
| Jul 29, 2025 | 3.51 | 3.55 | 3.35 | 3.45 | 3.45 | -1.99% | 12,886,200 |
| Jul 28, 2025 | 3.52 | 3.62 | 3.49 | 3.52 | 3.52 | 0.57% | 9,527,600 |
| Jul 25, 2025 | 3.52 | 3.55 | 3.45 | 3.50 | 3.50 | 0.29% | 5,878,100 |
| Jul 24, 2025 | 3.41 | 3.50 | 3.35 | 3.49 | 3.49 | 1.45% | 6,102,400 |
| Jul 23, 2025 | 3.37 | 3.51 | 3.35 | 3.44 | 3.44 | 1.78% | 6,454,900 |
| Jul 22, 2025 | 3.34 | 3.47 | 3.33 | 3.38 | 3.38 | 1.20% | 8,330,800 |
| Jul 21, 2025 | 3.60 | 3.67 | 3.30 | 3.34 | 3.34 | -7.73% | 22,373,800 |
| Jul 18, 2025 | 3.74 | 3.95 | 3.62 | 3.62 | 3.62 | -3.72% | 23,733,800 |