PCAR4.SA - Companhia Brasileira de Distribuicao

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.000.000.0083.9983.99-
Dec 13, 201985.0085.1082.9183.9983.991,891,900
Dec 12, 201984.7287.5584.2785.5085.501,804,600
Dec 11, 201982.8984.2582.5284.2584.251,322,900
Dec 10, 201983.5183.7982.6082.9182.91669,400
Dec 09, 201983.0084.2782.3683.5183.51971,500
Dec 06, 201981.3583.0480.9583.0083.001,221,700
Dec 05, 201980.3981.2979.8081.1081.10774,400
Dec 04, 201979.6880.9979.2480.3080.301,299,600
Dec 03, 201979.9179.9578.0379.5979.591,203,100
Dec 02, 201980.2780.4079.3979.6079.601,052,800
Nov 29, 201980.4980.7779.2180.1680.16874,100
Nov 28, 201979.1380.4479.0180.2780.27630,600
Nov 27, 201979.9980.6978.5178.8078.801,095,200
Nov 26, 201979.1280.1878.1479.8579.851,579,200
Nov 25, 201979.1379.7978.4579.1679.16818,100
Nov 22, 201979.1579.1577.5678.8778.871,090,700
Nov 21, 201979.2079.4477.8079.0679.061,393,400
Nov 19, 201979.5079.9978.7479.4779.47999,100
Nov 18, 201979.0579.4777.6279.0079.00926,200
Nov 14, 201978.3078.8077.2678.0478.041,123,700
Nov 13, 201979.3579.4977.2078.0078.002,284,000
Nov 12, 201981.2081.6379.1679.7879.781,141,300
Nov 11, 201981.0981.6379.7581.1681.16986,700
Nov 08, 201984.1984.1980.8781.0981.091,372,800
Nov 07, 201984.1384.5883.5184.2084.20698,700
Nov 06, 201983.6284.7482.9683.7483.74663,800
Nov 05, 201984.1784.4383.1183.6083.60781,600
Nov 04, 201984.7084.8483.7484.2484.241,801,100
Nov 01, 201983.4484.8282.7984.7684.761,251,700
Oct 31, 201983.2384.5081.9882.9982.991,295,000
Oct 30, 201981.9383.1981.2883.0783.07841,600
Oct 29, 201983.7084.0381.5781.9081.901,496,400
Oct 28, 201984.1284.6083.4684.3184.31753,200
Oct 25, 201982.3984.2181.8884.0984.09917,900
Oct 24, 201982.8183.5181.7882.3982.391,038,300
Oct 23, 201984.8185.0882.8082.8082.801,188,900
Oct 22, 201984.1585.7384.1584.7884.781,730,200
Oct 21, 201982.6084.8182.0284.8184.811,581,600
Oct 18, 201983.5783.8882.1982.5582.55791,400
Oct 17, 201982.9584.2182.6083.5783.571,622,300
Oct 16, 201982.2082.7981.0682.6982.691,384,200
Oct 15, 201981.5282.4581.3881.6781.671,110,400
Oct 14, 201980.7581.4979.8181.4981.49948,800
Oct 11, 201980.3781.9079.7080.7980.791,495,000
Oct 10, 201979.2180.7378.7379.6379.631,287,500
Oct 09, 201978.9079.7878.5079.2079.201,067,900
Oct 08, 201979.8980.3078.3578.9578.951,495,900
Oct 07, 201980.5281.1779.4379.9879.981,465,900
Oct 04, 201980.1280.9179.7480.5380.531,927,800
Oct 03, 201979.5080.4079.0979.5779.572,006,800
Oct 02, 201980.3980.5778.5079.4779.472,218,500
Oct 01, 201979.9080.8079.4180.7280.721,317,900
Sep 30, 201980.2081.3979.8079.8079.801,426,000
Sep 27, 201981.7082.1979.9880.5080.501,802,200
Sep 26, 201982.8882.8880.8081.5181.512,501,200
Sep 25, 201983.6383.6382.1182.5082.50860,600
Sep 24, 201982.9083.7082.4683.7083.702,391,600
Sep 23, 201983.4183.7781.9082.4582.451,929,300
Sep 20, 201984.3984.6783.0083.0083.002,808,300
Sep 19, 201985.9186.4283.7883.7883.782,105,800
Sep 18, 201985.9086.1684.9085.2685.261,152,000
Sep 17, 201985.7086.8985.2385.7585.752,015,600
Sep 16, 201986.8987.7785.2186.9086.901,652,800
Sep 13, 201987.9587.9586.0086.6086.601,213,500
Sep 12, 201988.6889.2987.2287.8087.801,279,900
Sep 11, 201984.8088.3584.1388.3588.353,180,400
Sep 10, 201982.8783.8482.0983.3083.301,960,100
Sep 09, 201984.9485.0081.5083.2383.232,625,200
Sep 06, 201987.7188.2884.1084.1084.102,206,900
Sep 05, 201987.2988.9086.6687.1087.101,494,100
Sep 04, 201986.5786.9985.4486.7086.701,282,700
Sep 03, 201985.6987.2084.9285.4885.481,105,800
Sep 02, 201986.4487.3685.5786.6086.60839,500
Aug 30, 201987.6187.9886.5087.5687.561,042,000
Aug 29, 201986.1187.5285.6687.5087.501,354,900
Aug 28, 201985.4086.3085.0485.9085.901,304,700
Aug 27, 201986.6586.9784.9385.8985.891,375,000
Aug 26, 201988.1388.3285.1985.6985.691,282,600
Aug 23, 201988.0088.0085.8387.2287.221,046,300
Aug 22, 201990.7090.7088.0188.4088.401,150,200
Aug 21, 201989.6090.7088.3290.7090.701,205,400
Aug 20, 201990.3990.3986.5388.7588.752,067,900
Aug 19, 201986.5087.4085.7187.1287.121,334,500
Aug 16, 201984.6786.5884.5685.8185.811,350,900
Aug 15, 201985.5085.9284.0584.6984.691,520,300
Aug 14, 201988.5088.8084.7585.1185.112,281,300
Aug 13, 201988.9990.4188.1788.8688.861,267,700
Aug 12, 201991.9892.0288.9589.2789.271,388,700
Aug 09, 201992.8092.8991.2691.9891.981,409,400
Aug 08, 201993.5193.9892.2493.2493.241,248,900
Aug 07, 201991.7093.7090.9293.4293.42996,000
Aug 06, 201992.8693.9791.6892.0592.051,577,400
Aug 05, 201992.8094.6591.6493.0093.001,404,500
Aug 02, 201995.0095.0993.3794.5094.50820,200
Aug 01, 201994.2095.2992.9593.4693.461,960,800
Jul 31, 201994.0694.8692.2493.5593.551,918,400
Jul 30, 201991.0094.5090.5694.2194.211,922,100
Jul 29, 201990.8991.0089.7090.1090.101,884,000
Jul 26, 201992.8092.9090.9190.9190.911,617,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...