Companhia Brasileira De Distribuicao (BVMF:PCAR3)
Brazil
· Delayed Price · Currency is BRL 2.420
+0.080 (3.42%)
Apr 28, 2026, 5:07 PM GMT-3
BVMF:PCAR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.33 | 2.42 | 2.29 | 2.42 | 2.42 | 3.42% | 3,125,500 |
| Apr 27, 2026 | 2.39 | 2.43 | 2.26 | 2.34 | 2.34 | -2.50% | 6,409,900 |
| Apr 24, 2026 | 2.40 | 2.42 | 2.31 | 2.40 | 2.40 | -0.83% | 3,710,400 |
| Apr 23, 2026 | 2.61 | 2.65 | 2.40 | 2.42 | 2.42 | -6.92% | 7,910,000 |
| Apr 22, 2026 | 2.58 | 2.80 | 2.51 | 2.60 | 2.60 | 0.39% | 9,795,600 |
| Apr 20, 2026 | 2.34 | 2.59 | 2.34 | 2.59 | 2.59 | 10.21% | 5,810,800 |
| Apr 17, 2026 | 2.37 | 2.48 | 2.33 | 2.35 | 2.35 | - | 4,622,700 |
| Apr 16, 2026 | 2.33 | 2.46 | 2.29 | 2.35 | 2.35 | 1.73% | 17,014,600 |
| Apr 15, 2026 | 2.50 | 2.53 | 2.30 | 2.31 | 2.31 | -7.23% | 10,044,900 |
| Apr 14, 2026 | 2.49 | 2.62 | 2.39 | 2.49 | 2.49 | 0.40% | 7,540,800 |
| Apr 13, 2026 | 2.17 | 2.51 | 2.16 | 2.48 | 2.48 | 13.24% | 41,690,300 |
| Apr 10, 2026 | 2.11 | 2.33 | 2.10 | 2.19 | 2.19 | 4.78% | 9,134,500 |
| Apr 9, 2026 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 5.03% | 2,799,100 |
| Apr 8, 2026 | 2.10 | 2.12 | 1.99 | 1.99 | 1.99 | -1.00% | 4,493,000 |
| Apr 7, 2026 | 2.09 | 2.12 | 2.01 | 2.01 | 2.01 | -5.19% | 3,053,100 |
| Apr 6, 2026 | 2.09 | 2.14 | 2.08 | 2.12 | 2.12 | 2.42% | 14,898,500 |
| Apr 2, 2026 | 2.01 | 2.12 | 2.01 | 2.07 | 2.07 | - | 5,898,300 |
| Apr 1, 2026 | 2.19 | 2.25 | 2.06 | 2.07 | 2.07 | -6.33% | 4,615,500 |
| Mar 31, 2026 | 2.31 | 2.36 | 2.20 | 2.21 | 2.21 | -3.07% | 4,162,900 |
| Mar 30, 2026 | 2.42 | 2.42 | 2.25 | 2.28 | 2.28 | -4.60% | 11,570,100 |
| Mar 27, 2026 | 2.40 | 2.54 | 2.35 | 2.39 | 2.39 | -1.24% | 4,284,300 |
| Mar 26, 2026 | 2.38 | 2.45 | 2.27 | 2.42 | 2.42 | - | 4,343,600 |
| Mar 25, 2026 | 2.26 | 2.50 | 2.25 | 2.42 | 2.42 | 8.52% | 26,880,600 |
| Mar 24, 2026 | 2.14 | 2.24 | 2.11 | 2.23 | 2.23 | 3.24% | 6,127,000 |
| Mar 23, 2026 | 1.99 | 2.22 | 1.99 | 2.16 | 2.16 | 9.64% | 6,771,600 |
| Mar 20, 2026 | 2.02 | 2.04 | 1.93 | 1.97 | 1.97 | -2.48% | 4,299,800 |
| Mar 19, 2026 | 2.04 | 2.12 | 1.89 | 2.02 | 2.02 | -1.94% | 11,932,300 |
| Mar 18, 2026 | 2.26 | 2.29 | 2.06 | 2.06 | 2.06 | -9.25% | 9,431,300 |
| Mar 17, 2026 | 2.40 | 2.43 | 2.27 | 2.27 | 2.27 | -3.81% | 6,214,600 |
| Mar 16, 2026 | 2.33 | 2.44 | 2.33 | 2.36 | 2.36 | 1.29% | 4,582,800 |
| Mar 13, 2026 | 2.49 | 2.53 | 2.32 | 2.33 | 2.33 | -6.05% | 6,480,300 |
| Mar 12, 2026 | 2.63 | 2.63 | 2.48 | 2.48 | 2.48 | -8.15% | 16,326,200 |
| Mar 11, 2026 | 2.62 | 2.70 | 2.53 | 2.70 | 2.70 | 1.89% | 25,832,300 |
| Mar 10, 2026 | 2.58 | 2.80 | 2.49 | 2.65 | 2.65 | -2.93% | 27,055,600 |
| Mar 9, 2026 | 2.87 | 2.94 | 2.73 | 2.73 | 2.73 | -5.21% | 7,133,800 |
| 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 |