PCAR3

PÃO DE AÇUCAR ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Cia Brasileira Distribuicao PCAR3 Bovespa Common Stock BRPCARACNOR3 Cia Brasileira Distribuicao ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.21 1.7% 72.53 70.72 72.54 71.32 71.32 18:45:03
more quote information »

PCAR3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week70.3073.7668.5071.491,328,2802.233.17%
1 Month68.9973.7662.3068.011,515,5053.545.13%
3 Months63.3073.7654.5464.831,811,1989.2314.58%
6 Months87.0095.0053.0065.321,506,417-14.47-16.63%
1 Year91.00100.0053.0065.321,298,666-18.47-20.3%
3 Years84.99100.0053.0065.331,224,774-12.46-14.66%
5 Years73.08130.0040.3365.331,099,627-0.55-0.75%

PCAR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 72.53 1.04 1.45% 71.32 72.54 70.72 842,100
Jul 02 2020 71.49 -0.81 -1.12% 73.60 73.76 70.10 1,332,100
Jul 01 2020 72.30 1.33 1.87% 71.04 73.48 70.39 1,186,800
Jun 30 2020 70.97 -1.93 -2.65% 72.07 73.00 70.80 1,659,700
Jun 29 2020 72.90 4.06 5.9% 68.94 72.94 68.91 1,578,800
Jun 26 2020 68.84 -2.36 -3.31% 70.30 71.00 68.50 884,000
Jun 25 2020 71.20 1.75 2.52% 69.28 71.24 68.64 1,133,900
Jun 24 2020 69.45 -0.55 -0.79% 69.10 69.89 67.90 978,300
Jun 23 2020 70.00 1.98 2.91% 68.52 70.70 68.25 1,339,800
Jun 22 2020 68.02 -0.12 -0.18% 68.44 70.37 67.56 1,598,100
Jun 19 2020 68.14 2.01 3.04% 66.13 69.24 66.13 2,747,600
Jun 18 2020 66.13 -0.56 -0.84% 66.69 67.23 65.60 1,276,100
Jun 17 2020 66.69 1.21 1.85% 65.51 67.44 64.99 953,100
Jun 16 2020 65.48 0.68 1.05% 66.23 66.80 65.24 986,500
Jun 15 2020 64.80 0.62 0.97% 63.24 65.55 62.30 1,713,800
Jun 12 2020 64.18 -0.82 -1.26% 63.50 65.17 62.67 1,622,200
Jun 10 2020 65.00 -1.38 -2.08% 67.00 67.93 64.79 1,581,600
Jun 09 2020 66.38 -0.40 -0.6% 65.60 67.13 65.27 1,810,800
Jun 08 2020 66.78 0.03 0.04% 67.01 67.50 65.83 2,104,500
Jun 05 2020 66.75 -0.79 -1.17% 68.99 68.99 66.51 2,306,900
Jun 04 2020 67.54 1.14 1.72% 67.09 68.00 66.50 3,430,100
See More Historical Prices »
Your Recent History
BOV
PCAR3
PÃO DE AÇU..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200704 13:13:26