PCAR3

PÃO DE AÇUCAR ON Historical Data

Company Name Stock Ticker Symbol Market Type
Cia Brasileira Distribuicao PCAR3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.2% 19.72 09:09:45
Open Price Low Price High Price Close Price Prev Close
19.84 19.44 20.17 19.76
more quote information »

PCAR3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.6920.8818.0719.762,634,4801.035.51%
1 Month21.5822.0017.5819.533,155,542-1.86-8.62%
3 Months22.1022.8317.5820.352,821,825-2.38-10.77%
6 Months19.8724.4114.8419.352,899,067-0.15-0.75%
1 Year21.9526.3014.8420.612,636,148-2.23-10.16%
3 Years79.0095.0014.8437.142,839,383-59.28-75.04%
5 Years75.99100.0014.8437.142,761,917-56.27-74.05%

PCAR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 19.76 -1.01 -4.86% 20.69 20.88 19.74 2,445,700
Nov 30 2022 20.77 0.99 5.01% 19.78 20.81 19.50 4,534,200
Nov 29 2022 19.78 1.35 7.33% 18.49 19.85 18.38 2,860,700
Nov 28 2022 18.43 0.17 0.93% 18.25 18.78 18.07 2,143,500
Nov 25 2022 18.26 -0.42 -2.25% 18.69 18.83 18.13 1,188,300
Nov 24 2022 18.68 0.61 3.38% 18.27 18.92 18.22 1,088,800
Nov 23 2022 18.07 -0.33 -1.79% 18.00 18.10 17.58 2,442,200
Nov 22 2022 18.40 0.00 0.0% 18.22 18.49 17.63 2,349,200
Nov 21 2022 18.40 0.34 1.88% 18.22 18.49 17.63 2,349,200
Nov 18 2022 18.06 -0.45 -2.43% 18.86 18.91 18.06 2,669,600
Nov 17 2022 18.51 -1.13 -5.75% 19.20 19.25 18.03 4,747,000
Nov 16 2022 19.64 -1.14 -5.49% 20.96 20.98 19.32 3,423,000
Nov 14 2022 20.78 1.02 5.16% 20.00 21.11 19.86 3,647,100
Nov 11 2022 19.76 0.66 3.46% 18.86 19.89 18.86 5,786,600
Nov 10 2022 19.10 -1.26 -6.19% 19.89 19.98 18.71 4,788,700
Nov 09 2022 20.36 0.20 0.99% 20.06 20.99 19.95 2,808,200
Nov 08 2022 20.16 0.32 1.61% 19.75 20.47 19.58 2,719,300
Nov 07 2022 19.84 -0.83 -4.02% 20.55 20.67 19.71 2,513,000
Nov 04 2022 20.67 -1.80 -8.01% 21.58 22.00 20.54 5,451,000
Nov 03 2022 22.47 0.19 0.85% 22.16 22.74 21.88 1,692,800
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.

Log in to ADVFN
Register Now

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

P: V: D:20221202 14:24:46