São Paulo - Delayed Quote BRL

Companhia Brasileira De Distribuicao (PCAR3.SA)

3.1100
+0.0500
+(1.63%)
At close: May 12 at 5:07:44 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 12, 20253.09003.16003.01003.11003.11008,528,700
May 9, 20253.12003.13002.95003.06003.060010,911,500
May 8, 20253.15003.26003.10003.11003.110019,599,000
May 7, 20253.04003.10002.86003.10003.100032,172,500
May 6, 20253.65003.70002.70003.04003.0400109,396,800
May 5, 20253.98004.00003.75003.81003.81009,745,500
May 2, 20254.24004.24003.88003.90003.900015,104,400
Apr 30, 20254.65004.67004.22004.23004.230019,203,300
Apr 29, 20254.29004.95004.23004.59004.590039,345,500
Apr 28, 20254.44004.62004.20004.25004.250024,249,000
Apr 25, 20254.36004.52004.22004.40004.400014,696,800
Apr 24, 20254.05004.47004.03004.33004.330021,819,700
Apr 23, 20254.03004.16003.99004.05004.050015,193,500
Apr 22, 20253.75004.02003.63003.99003.990013,846,300
Apr 17, 20253.67003.81003.64003.75003.750024,258,500
Apr 16, 20253.66003.74003.55003.62003.620015,257,900
Apr 15, 20254.00004.01003.66003.69003.690018,558,600
Apr 14, 20254.00004.22003.91003.96003.960026,652,600
Apr 11, 20253.77004.10003.73003.81003.810028,367,300
Apr 10, 20253.64003.76003.52003.72003.720017,465,900
Apr 9, 20253.02003.68003.00003.65003.650027,471,100
Apr 8, 20253.23003.26003.04003.07003.07009,605,600
Apr 7, 20253.15003.26003.02003.21003.210012,547,300
Apr 4, 20253.32003.47003.19003.23003.230012,984,700
Apr 3, 20253.65003.75003.16003.38003.380033,260,400
Apr 2, 20253.06003.84003.06003.51003.510052,167,300
Apr 1, 20253.04003.11002.95003.03003.030013,513,500
Mar 31, 20252.82003.16002.81003.09003.090029,630,900
Mar 28, 20252.87002.87002.66002.72002.72007,441,700
Mar 27, 20252.75002.93002.72002.86002.86008,403,500
Mar 26, 20252.65002.76002.65002.73002.73006,519,600
Mar 25, 20252.53002.77002.53002.63002.63009,614,200
Mar 24, 20252.55002.56002.49002.52002.52002,839,700
Mar 21, 20252.55002.56002.51002.55002.55003,602,300
Mar 20, 20252.54002.59002.52002.53002.53004,122,000
Mar 19, 20252.47002.58002.47002.57002.57006,874,500
Mar 18, 20252.45002.49002.41002.48002.48004,532,500
Mar 17, 20252.43002.46002.39002.44002.44005,157,800
Mar 14, 20252.43002.51002.40002.40002.40009,071,900
Mar 13, 20252.42002.44002.39002.41002.41004,153,700
Mar 12, 20252.38002.46002.38002.42002.42005,094,800
Mar 11, 20252.47002.47002.35002.38002.38007,244,800
Mar 10, 20252.49002.54002.45002.46002.46003,975,800
Mar 7, 20252.43002.54002.42002.49002.49006,405,700
Mar 6, 20252.52002.54002.42002.43002.43008,063,200
Mar 5, 20252.50002.53002.48002.50002.50002,534,600
Feb 28, 20252.60002.61002.47002.53002.53007,852,200
Feb 27, 20252.57002.65002.55002.62002.62009,424,700
Feb 26, 20252.71002.73002.57002.57002.57008,971,000
Feb 25, 20252.66002.74002.66002.69002.69004,782,300
Feb 24, 20252.72002.74002.60002.66002.660012,369,600
Feb 21, 20252.73002.77002.70002.71002.71009,237,500
Feb 20, 20252.75002.77002.65002.73002.730014,685,000
Feb 19, 20252.82002.97002.72002.72002.720027,488,000
Feb 18, 20253.03003.03002.87002.93002.930025,543,400
Feb 17, 20253.13003.18003.09003.14003.140014,653,900
Feb 14, 20253.00003.13002.90003.13003.130013,806,900
Feb 13, 20252.88003.00002.81002.98002.980015,744,500
Feb 12, 20252.80002.90002.76002.89002.89009,306,600
Feb 11, 20252.70002.92002.68002.88002.880014,298,000
Feb 10, 20252.69002.76002.66002.70002.70006,309,600
Feb 7, 20252.66002.68002.59002.66002.66004,172,800
Feb 6, 20252.60002.65002.56002.65002.65005,081,400
Feb 5, 20252.63002.64002.55002.58002.58005,099,600
Feb 4, 20252.65002.67002.55002.62002.62005,731,900
Feb 3, 20252.73002.73002.61002.65002.65007,511,200
Jan 31, 20252.76002.78002.69002.70002.70006,730,000
Jan 30, 20252.72002.81002.71002.75002.750012,341,200
Jan 29, 20252.74002.75002.67002.70002.70006,827,100
Jan 28, 20252.80002.82002.70002.71002.71006,958,900
Jan 27, 20252.67002.84002.65002.79002.790012,745,200
Jan 24, 20252.70002.73002.63002.67002.67008,788,000
Jan 23, 20252.88002.88002.71002.71002.71009,811,000
Jan 22, 20252.80002.89002.72002.87002.870010,872,800
Jan 21, 20252.76002.85002.76002.78002.78006,248,100
Jan 20, 20252.72002.81002.68002.78002.78006,157,700
Jan 17, 20252.68002.75002.65002.70002.70008,658,500
Jan 16, 20252.76002.77002.66002.68002.68005,539,800
Jan 15, 20252.73002.79002.64002.75002.75008,012,400
Jan 14, 20252.65002.71002.55002.69002.690017,597,800
Jan 13, 20252.72002.75002.61002.63002.630017,143,800
Jan 10, 20252.85002.86002.68002.76002.760011,970,000
Jan 9, 20252.79002.91002.77002.85002.85008,154,600
Jan 8, 20252.82002.85002.70002.85002.850012,597,900
Jan 7, 20252.82002.86002.75002.82002.820011,056,100
Jan 6, 20252.70002.81002.65002.78002.780012,965,600
Jan 3, 20252.63002.74002.61002.65002.650016,469,900
Jan 2, 20252.56002.66002.53002.63002.63007,465,000
Dec 30, 20242.65002.77002.55002.55002.550012,541,800
Dec 27, 20242.58002.62002.48002.59002.590012,744,800
Dec 26, 20242.46002.59002.44002.56002.560013,020,400
Dec 23, 20242.35002.51002.35002.43002.430010,724,200
Dec 20, 20242.35002.47002.35002.41002.410024,525,300
Dec 19, 20242.24002.36002.18002.35002.350019,436,700
Dec 18, 20242.47002.50002.26002.26002.260020,976,500
Dec 17, 20242.88002.90002.44002.51002.510039,187,000
Dec 16, 20242.44002.94002.43002.74002.740069,363,600
Dec 13, 20242.41002.50002.32002.37002.370040,725,900
Dec 12, 20242.46002.47002.23002.26002.260025,029,800
Dec 11, 20242.44002.59002.38002.54002.540015,875,900
Dec 10, 20242.30002.45002.28002.42002.420017,678,700
Dec 9, 20242.38002.46002.25002.25002.250016,688,300
Dec 6, 20242.58002.61002.37002.37002.370020,952,600
Dec 5, 20242.57002.64002.56002.58002.580012,866,700
Dec 4, 20242.59002.62002.52002.54002.540011,861,000
Dec 3, 20242.65002.68002.54002.58002.580013,627,600
Dec 2, 20242.64002.71002.57002.64002.640014,614,600
Nov 29, 20242.67002.69002.57002.64002.640015,706,900
Nov 28, 20242.71002.75002.65002.66002.660013,169,400
Nov 27, 20242.79002.84002.72002.74002.740013,892,200
Nov 26, 20242.81002.86002.77002.78002.78009,932,600
Nov 25, 20242.73002.83002.73002.78002.780013,373,600
Nov 22, 20242.69002.76002.69002.71002.71008,071,000
Nov 21, 20242.71002.72002.62002.68002.680011,635,700
Nov 19, 20242.78002.82002.67002.72002.720014,263,700
Nov 18, 20242.79002.83002.72002.77002.770012,416,500
Nov 14, 20242.87002.89002.78002.80002.800014,450,800
Nov 13, 20242.91002.92002.83002.88002.880010,444,900
Nov 12, 20242.94002.94002.82002.90002.900013,765,300
Nov 11, 20242.92002.96002.89002.93002.93007,781,500
Nov 8, 20243.04003.04002.87002.93002.930017,109,700
Nov 7, 20243.15003.20003.01003.05003.050011,749,100
Nov 6, 20243.17003.24002.96003.14003.140020,844,000
Nov 5, 20243.15003.23003.07003.20003.20007,618,900
Nov 4, 20242.96003.17002.96003.17003.170014,683,500
Nov 1, 20243.02003.03002.88002.93002.930010,572,400
Oct 31, 20243.12003.14002.99003.00003.00009,509,800
Oct 30, 20243.05003.19003.03003.12003.12009,650,400
Oct 29, 20243.15003.21003.02003.04003.040011,707,700
Oct 28, 20243.18003.24003.14003.14003.140010,518,800
Oct 25, 20243.24003.25003.16003.17003.17007,322,200
Oct 24, 20243.33003.36003.21003.23003.230014,670,500
Oct 23, 20243.22003.35003.21003.32003.320012,842,400
Oct 22, 20243.11003.24003.09003.22003.220010,329,000
Oct 21, 20243.16003.20003.13003.14003.14007,486,800
Oct 18, 20243.28003.29003.14003.17003.17008,959,400
Oct 17, 20243.24003.32003.23003.27003.27007,221,900
Oct 16, 20243.25003.32003.20003.30003.300011,426,000
Oct 15, 20243.30003.40003.18003.26003.260013,014,500
Oct 14, 20243.26003.45003.23003.27003.270025,609,800
Oct 11, 20243.14003.29003.11003.27003.270022,156,600
Oct 10, 20243.11003.16003.05003.15003.150012,384,600
Oct 9, 20242.98003.17002.97003.11003.110022,412,400
Oct 8, 20242.89003.01002.87003.00003.000015,241,900
Oct 7, 20242.85003.03002.83002.86002.860022,974,000
Oct 4, 20242.84002.87002.78002.83002.83007,448,100
Oct 3, 20242.89002.92002.84002.84002.84008,274,600
Oct 2, 20242.80002.98002.79002.96002.960015,264,100
Oct 1, 20242.83002.84002.75002.76002.760010,375,000
Sep 30, 20242.82002.85002.74002.82002.820011,165,000
Sep 27, 20242.82002.90002.81002.85002.85005,433,700
Sep 26, 20242.85002.92002.81002.81002.81008,885,700
Sep 25, 20242.88002.92002.84002.84002.84009,650,200
Sep 24, 20242.97003.01002.88002.88002.88005,929,600
Sep 23, 20242.88002.96002.85002.93002.93006,085,000
Sep 20, 20242.91002.94002.81002.88002.880014,574,500
Sep 19, 20243.08003.10002.92002.94002.940012,755,900
Sep 18, 20243.08003.16003.04003.05003.05009,532,300
Sep 17, 20243.08003.11003.04003.11003.11004,703,500
Sep 16, 20243.02003.10003.02003.08003.08005,973,800
Sep 13, 20243.07003.14003.01003.04003.04006,472,200
Sep 12, 20243.08003.11003.01003.05003.05003,986,800
Sep 11, 20242.98003.09002.93003.09003.09008,163,000
Sep 10, 20242.95003.00002.92002.95002.95005,058,200
Sep 9, 20243.05003.06002.95002.96002.96007,252,600
Sep 6, 20243.19003.22003.04003.05003.050010,274,500
Sep 5, 20243.23003.28003.14003.20003.200010,785,200
Sep 4, 20242.99003.26002.99003.23003.230014,030,900
Sep 3, 20243.11003.17002.94002.96002.96008,050,000
Sep 2, 20243.12003.13003.07003.09003.09004,707,200
Aug 30, 20243.10003.18003.07003.13003.13007,968,000
Aug 29, 20243.30003.32003.13003.14003.140010,099,400
Aug 28, 20243.26003.31003.20003.29003.29005,916,600
Aug 27, 20243.23003.32003.21003.28003.28008,490,700
Aug 26, 20243.23003.27003.12003.23003.23008,913,900
Aug 23, 20243.19003.32003.19003.21003.21009,539,700
Aug 22, 20243.29003.31003.19003.19003.19008,381,500
Aug 21, 20243.25003.36003.22003.30003.300014,890,200
Aug 20, 20243.34003.36003.23003.27003.270013,549,000
Aug 19, 20243.22003.44003.15003.33003.330018,680,000
Aug 16, 20243.16003.33003.15003.22003.220018,035,000
Aug 15, 20243.19003.19003.12003.16003.160012,979,000
Aug 14, 20243.12003.24003.05003.20003.200013,020,000
Aug 13, 20243.20003.20003.05003.13003.13008,516,200
Aug 12, 20243.13003.25003.11003.17003.17009,577,100
Aug 9, 20243.15003.27003.08003.13003.130012,796,600
Aug 8, 20243.07003.19002.98003.15003.150013,998,900
Aug 7, 20242.88003.16002.82003.09003.090022,752,100
Aug 6, 20243.10003.19002.81002.85002.850028,196,300
Aug 5, 20242.59003.15002.56003.07003.070032,508,900
Aug 2, 20242.63002.78002.57002.67002.670018,514,300
Aug 1, 20242.67002.71002.62002.63002.630013,660,800
Jul 31, 20242.69002.72002.65002.65002.650010,680,900
Jul 30, 20242.73002.73002.65002.68002.680010,445,700
Jul 29, 20242.87002.88002.72002.74002.740013,357,100
Jul 26, 20242.84002.90002.83002.86002.86007,743,800
Jul 25, 20242.85002.88002.82002.83002.83007,380,100
Jul 24, 20242.90002.98002.80002.86002.860019,542,600
Jul 23, 20242.82002.93002.78002.90002.900012,980,300
Jul 22, 20242.94002.95002.81002.81002.810012,239,000
Jul 19, 20242.93002.99002.82002.91002.910018,724,800
Jul 18, 20243.07003.09002.91002.91002.910012,278,700
Jul 17, 20243.12003.21003.06003.08003.08009,182,900
Jul 16, 20243.30003.34003.11003.13003.130025,674,500
Jul 15, 20243.38003.41003.30003.40003.400011,219,400
Jul 12, 20243.30003.45003.29003.36003.360022,767,000
Jul 11, 20243.27003.31003.23003.30003.300011,768,900
Jul 10, 20243.25003.34003.20003.22003.220017,382,200
Jul 9, 20243.12003.25003.08003.22003.220013,670,900
Jul 8, 20243.12003.16003.05003.12003.120010,158,400
Jul 5, 20242.96003.20002.92003.15003.150030,277,500
Jul 4, 20242.80002.95002.76002.93002.930016,561,200
Jul 3, 20242.66002.79002.65002.73002.730012,394,700
Jul 2, 20242.62002.66002.58002.63002.630012,123,600
Jul 1, 20242.71002.73002.62002.62002.620016,490,700
Jun 28, 20242.78002.83002.68002.70002.700011,824,100
Jun 27, 20242.63002.82002.58002.82002.820021,927,400
Jun 26, 20242.81002.82002.61002.61002.610024,612,100
Jun 25, 20242.94002.96002.83002.83002.830011,253,900
Jun 24, 20242.93003.02002.92002.94002.940010,801,000
Jun 21, 20243.00003.05002.92002.92002.920017,314,200
Jun 20, 20242.98003.04002.94003.00003.000016,361,100
Jun 19, 20242.91002.97002.88002.95002.95004,629,200
Jun 18, 20242.94002.97002.85002.92002.920014,821,100
Jun 17, 20243.02003.07002.93002.93002.93008,277,800
Jun 14, 20243.00003.08002.94003.03003.030018,094,300
Jun 13, 20242.91003.15002.85003.00003.000021,806,500
Jun 12, 20242.98003.04002.85002.90002.900013,391,800
Jun 11, 20242.83002.95002.83002.95002.95005,080,100
Jun 10, 20242.91002.92002.81002.83002.83008,433,500
Jun 7, 20242.95002.99002.87002.88002.88005,545,300
Jun 6, 20242.94003.02002.92002.99002.99008,543,200
Jun 5, 20242.93003.04002.89002.90002.90008,791,300
Jun 4, 20243.07003.08002.92002.95002.950010,026,000
Jun 3, 20242.86003.12002.78003.08003.080015,847,900
May 31, 20243.10003.12002.87002.87002.870013,515,400
May 29, 20243.10003.20002.99003.11003.110013,550,900
May 28, 20243.16003.29003.13003.13003.130015,246,700
May 27, 20243.05003.15003.01003.10003.10006,453,000
May 24, 20243.00003.10003.00003.02003.02004,597,800
May 23, 20243.00003.10002.95003.02003.02007,879,900
May 22, 20243.10003.12003.00003.02003.02007,118,000
May 21, 20243.15003.19003.10003.12003.12004,994,100
May 20, 20243.11003.15003.05003.14003.14004,695,900
May 17, 20243.08003.14003.02003.11003.110011,989,000
May 16, 20243.11003.17003.04003.09003.09008,971,400
May 15, 20243.13003.15003.06003.09003.09004,851,400
May 14, 20243.02003.13003.02003.12003.12006,439,200
May 13, 20243.11003.16003.00003.03003.03009,159,600

Related Tickers

CRFB3.SA Atacadão S.A.
8.42
+0.24%
 
LREN3.SA Lojas Renner S.A.
16.45
+1.54%
 
GMAT3.SA Grupo Mateus S.A.
7.50
-1.06%
 
CENCOSUD.SN Cencosud S.A.
3,310.10
-1.07%
 
EXCO32.SA Almacenes Éxito S.A.
9.76
+1.67%
 
069960.KS Hyundai Department Store Co. Ltd.
66,800.00
-1.18%
 
SOKM.IS Sok Marketler Ticaret A.S.
40.04
+4.00%
 
SHP.JO Shoprite Holdings Ltd
28,086.00
-0.85%
 
FALABELLA.SN Falabella S.A.
4,830.00
0.00%
 
KSS Kohl's Corporation
7.57
+12.82%