Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,36 +0,25 (+0,32%) OURO
2.316,50 +7,90 (+0,34%) Bitcoin USD
64.124,47 +1.125,02 (+1,79%)
Companhia Brasileira De Distribuicao (PCAR3.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 05:12PM BRT
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 3,2200 | 3,4100 | 3,2200 | 3,3900 | 3,3900 | 27.098.400 |
| 02 de mai. de 2024 | 3,1800 | 3,2200 | 3,0300 | 3,1800 | 3,1800 | 32.137.900 |
| 30 de abr. de 2024 | 3,0000 | 3,0000 | 2,8600 | 2,9300 | 2,9300 | 21.268.200 |
| 29 de abr. de 2024 | 2,8000 | 3,0300 | 2,7600 | 3,0100 | 3,0100 | 24.060.700 |
| 26 de abr. de 2024 | 2,8900 | 2,9000 | 2,7200 | 2,7600 | 2,7600 | 16.063.900 |
| 25 de abr. de 2024 | 2,8100 | 2,8900 | 2,7500 | 2,8300 | 2,8300 | 14.981.800 |
| 24 de abr. de 2024 | 2,8100 | 2,9000 | 2,6300 | 2,8200 | 2,8200 | 35.114.100 |
| 23 de abr. de 2024 | 2,4700 | 2,8100 | 2,4400 | 2,7700 | 2,7700 | 35.598.300 |
| 22 de abr. de 2024 | 2,4900 | 2,5700 | 2,4200 | 2,4800 | 2,4800 | 46.260.000 |
| 19 de abr. de 2024 | 2,3700 | 2,5300 | 2,3500 | 2,4700 | 2,4700 | 29.544.900 |
| 18 de abr. de 2024 | 2,4400 | 2,4500 | 2,3600 | 2,3600 | 2,3600 | 16.957.400 |
| 17 de abr. de 2024 | 2,4700 | 2,5200 | 2,3900 | 2,4300 | 2,4300 | 20.552.000 |
| 16 de abr. de 2024 | 2,4400 | 2,6300 | 2,4100 | 2,4600 | 2,4600 | 25.465.400 |
| 15 de abr. de 2024 | 2,5300 | 2,5300 | 2,4300 | 2,4800 | 2,4800 | 12.013.900 |
| 12 de abr. de 2024 | 2,5900 | 2,6500 | 2,5000 | 2,5500 | 2,5500 | 16.670.900 |
| 11 de abr. de 2024 | 2,6000 | 2,6200 | 2,5400 | 2,6000 | 2,6000 | 16.487.500 |
| 10 de abr. de 2024 | 2,6700 | 2,6700 | 2,5700 | 2,6000 | 2,6000 | 15.444.300 |
| 09 de abr. de 2024 | 2,6300 | 2,7100 | 2,6100 | 2,6800 | 2,6800 | 11.742.200 |
| 08 de abr. de 2024 | 2,6900 | 2,7100 | 2,5800 | 2,6100 | 2,6100 | 13.297.600 |
| 05 de abr. de 2024 | 2,7500 | 2,7600 | 2,6600 | 2,6800 | 2,6800 | 13.549.000 |
| 04 de abr. de 2024 | 2,8300 | 2,8900 | 2,7300 | 2,7400 | 2,7400 | 15.640.600 |
| 03 de abr. de 2024 | 2,8700 | 2,9000 | 2,8000 | 2,8100 | 2,8100 | 8.629.700 |
| 02 de abr. de 2024 | 2,8300 | 2,9400 | 2,7900 | 2,8800 | 2,8800 | 20.609.300 |
| 01 de abr. de 2024 | 2,9900 | 2,9900 | 2,8100 | 2,8500 | 2,8500 | 19.742.600 |
| 28 de mar. de 2024 | 3,0400 | 3,0500 | 2,9600 | 2,9600 | 2,9600 | 15.228.200 |
| 27 de mar. de 2024 | 3,0600 | 3,1200 | 3,0400 | 3,0400 | 3,0400 | 14.783.900 |
| 26 de mar. de 2024 | 3,0000 | 3,0700 | 2,9700 | 3,0700 | 3,0700 | 18.997.000 |
| 25 de mar. de 2024 | 3,0100 | 3,0400 | 2,9300 | 3,0000 | 3,0000 | 9.837.600 |
| 22 de mar. de 2024 | 3,0700 | 3,0900 | 3,0000 | 3,0100 | 3,0100 | 8.215.600 |
| 21 de mar. de 2024 | 3,1800 | 3,2100 | 3,0500 | 3,0800 | 3,0800 | 9.223.900 |
| 20 de mar. de 2024 | 3,0200 | 3,2000 | 3,0200 | 3,1700 | 3,1700 | 25.383.700 |
| 19 de mar. de 2024 | 3,0700 | 3,0800 | 2,9600 | 3,0200 | 3,0200 | 19.862.900 |
| 18 de mar. de 2024 | 3,1400 | 3,1500 | 3,0100 | 3,0400 | 3,0400 | 16.360.900 |
| 15 de mar. de 2024 | 3,2300 | 3,2600 | 3,0400 | 3,1000 | 3,1000 | 35.948.700 |
| 14 de mar. de 2024 | 3,2500 | 3,4100 | 3,2300 | 3,2800 | 3,2800 | 36.420.200 |
| 13 de mar. de 2024 | 3,4400 | 3,4400 | 3,3200 | 3,3300 | 3,3300 | 15.425.700 |
| 12 de mar. de 2024 | 3,5000 | 3,5200 | 3,4400 | 3,4400 | 3,4400 | 9.386.600 |
| 11 de mar. de 2024 | 3,5100 | 3,5600 | 3,4200 | 3,4900 | 3,4900 | 12.735.300 |
| 08 de mar. de 2024 | 3,5300 | 3,5900 | 3,4700 | 3,5200 | 3,5200 | 9.697.200 |
| 07 de mar. de 2024 | 3,6400 | 3,7600 | 3,5200 | 3,5400 | 3,5400 | 17.848.800 |
| 06 de mar. de 2024 | 3,5300 | 3,6900 | 3,5200 | 3,6900 | 3,6900 | 23.802.500 |
| 05 de mar. de 2024 | 3,4100 | 3,6900 | 3,3800 | 3,4500 | 3,4500 | 32.387.100 |
| 04 de mar. de 2024 | 3,8800 | 3,9000 | 3,5900 | 3,6000 | 3,6000 | 21.442.400 |
| 01 de mar. de 2024 | 4,0000 | 4,0600 | 3,8500 | 3,8800 | 3,8800 | 12.404.800 |
| 29 de fev. de 2024 | 4,1137 | 4,1988 | 3,7922 | 3,8111 | 3,8111 | 18.046.309 |
| 28 de fev. de 2024 | 3,6598 | 4,1894 | 3,5936 | 4,1704 | 4,1704 | 35.899.848 |
| 27 de fev. de 2024 | 3,5700 | 4,0000 | 3,5500 | 3,9400 | 3,9400 | 26.619.500 |
| 26 de fev. de 2024 | 3,7800 | 3,8700 | 3,5000 | 3,5000 | 3,5000 | 15.645.700 |
| 23 de fev. de 2024 | 4,0100 | 4,0100 | 3,7800 | 3,7800 | 3,7800 | 14.240.000 |
| 22 de fev. de 2024 | 4,4200 | 4,4600 | 3,9800 | 3,9800 | 3,9800 | 17.994.100 |
| 21 de fev. de 2024 | 4,0300 | 4,2800 | 3,9900 | 4,2700 | 4,2700 | 9.209.300 |
| 20 de fev. de 2024 | 3,9000 | 4,0600 | 3,8700 | 4,0200 | 4,0200 | 5.719.400 |
| 19 de fev. de 2024 | 3,9000 | 3,9800 | 3,8800 | 3,9000 | 3,9000 | 3.394.000 |
| 16 de fev. de 2024 | 3,8700 | 3,9500 | 3,8400 | 3,9000 | 3,9000 | 2.558.900 |
| 15 de fev. de 2024 | 3,9100 | 3,9400 | 3,8300 | 3,8300 | 3,8300 | 4.081.600 |
| 14 de fev. de 2024 | 3,9400 | 3,9400 | 3,8500 | 3,8700 | 3,8700 | 3.017.500 |
| 09 de fev. de 2024 | 3,9800 | 4,1400 | 3,9500 | 3,9600 | 3,9600 | 5.051.600 |
| 08 de fev. de 2024 | 3,9300 | 4,0800 | 3,8900 | 4,0000 | 4,0000 | 6.488.700 |
| 07 de fev. de 2024 | 4,0800 | 4,1100 | 3,8700 | 3,9600 | 3,9600 | 6.221.700 |
| 06 de fev. de 2024 | 3,9500 | 4,0700 | 3,9500 | 4,0700 | 4,0700 | 3.592.600 |
| 05 de fev. de 2024 | 4,0900 | 4,1000 | 3,9200 | 3,9300 | 3,9300 | 5.465.400 |
| 02 de fev. de 2024 | 4,1800 | 4,2500 | 4,0500 | 4,1200 | 4,1200 | 6.070.700 |
| 01 de fev. de 2024 | 3,9600 | 4,1800 | 3,8800 | 4,1800 | 4,1800 | 7.651.200 |
| 31 de jan. de 2024 | 4,0100 | 4,1100 | 3,9100 | 3,9100 | 3,9100 | 6.316.800 |
| 30 de jan. de 2024 | 4,1000 | 4,1100 | 3,9500 | 3,9800 | 3,9800 | 3.518.100 |
| 29 de jan. de 2024 | 4,1400 | 4,2100 | 4,0400 | 4,1000 | 4,1000 | 4.214.700 |
| 26 de jan. de 2024 | 4,1100 | 4,2000 | 4,0800 | 4,1400 | 4,1400 | 5.119.600 |
| 25 de jan. de 2024 | 4,2600 | 4,2700 | 4,0600 | 4,1000 | 4,1000 | 8.803.000 |
| 24 de jan. de 2024 | 4,3000 | 4,5800 | 4,2100 | 4,2100 | 4,2100 | 11.305.900 |
| 23 de jan. de 2024 | 4,3200 | 4,4900 | 4,2100 | 4,2200 | 4,2200 | 8.330.300 |
| 22 de jan. de 2024 | 4,4100 | 4,4700 | 4,3000 | 4,3000 | 4,3000 | 3.892.600 |
| 19 de jan. de 2024 | 4,4000 | 4,6200 | 4,2700 | 4,4200 | 4,4200 | 9.975.200 |
| 18 de jan. de 2024 | 4,6000 | 4,6800 | 4,3600 | 4,3600 | 4,3600 | 9.330.600 |
| 17 de jan. de 2024 | 4,7500 | 4,9900 | 4,5300 | 4,5800 | 4,5800 | 12.288.100 |
| 16 de jan. de 2024 | 5,3400 | 5,5600 | 4,6300 | 4,7600 | 4,7600 | 31.434.200 |
| 15 de jan. de 2024 | 4,0500 | 5,2000 | 3,9700 | 5,0000 | 5,0000 | 34.092.300 |
| 12 de jan. de 2024 | 3,7100 | 4,1600 | 3,6700 | 4,0800 | 4,0800 | 23.295.500 |
| 11 de jan. de 2024 | 3,8100 | 3,8300 | 3,6700 | 3,6700 | 3,6700 | 10.023.300 |
| 10 de jan. de 2024 | 3,9400 | 3,9900 | 3,7300 | 3,7700 | 3,7700 | 11.735.700 |
| 09 de jan. de 2024 | 4,0800 | 4,1000 | 3,9100 | 3,9200 | 3,9200 | 11.245.500 |
| 08 de jan. de 2024 | 4,0500 | 4,2500 | 4,0300 | 4,0900 | 4,0900 | 10.433.400 |
| 05 de jan. de 2024 | 4,4000 | 4,4500 | 4,1000 | 4,1000 | 4,1000 | 17.044.200 |
| 04 de jan. de 2024 | 4,7000 | 4,8400 | 4,3300 | 4,4500 | 4,4500 | 16.215.200 |
| 03 de jan. de 2024 | 4,2000 | 4,6300 | 4,1500 | 4,6300 | 4,6300 | 15.455.300 |
| 02 de jan. de 2024 | 4,0800 | 4,1900 | 4,0000 | 4,1900 | 4,1900 | 8.148.600 |
| 28 de dez. de 2023 | 4,1300 | 4,1800 | 4,0500 | 4,0600 | 4,0600 | 5.493.800 |
| 27 de dez. de 2023 | 4,0800 | 4,1800 | 4,0600 | 4,1300 | 4,1300 | 6.137.200 |
| 26 de dez. de 2023 | 4,0500 | 4,1200 | 4,0300 | 4,0800 | 4,0800 | 5.316.300 |
| 22 de dez. de 2023 | 3,9200 | 4,0900 | 3,9200 | 4,0200 | 4,0200 | 6.611.600 |
| 21 de dez. de 2023 | 3,9400 | 3,9900 | 3,8800 | 3,9100 | 3,9100 | 4.524.300 |
| 20 de dez. de 2023 | 3,9700 | 4,0700 | 3,8800 | 3,8800 | 3,8800 | 6.849.500 |
| 19 de dez. de 2023 | 4,1000 | 4,1100 | 3,9000 | 3,9600 | 3,9600 | 7.159.000 |
| 18 de dez. de 2023 | 4,0400 | 4,1100 | 4,0200 | 4,0700 | 4,0700 | 4.414.900 |
| 15 de dez. de 2023 | 4,0900 | 4,1300 | 3,9600 | 4,0000 | 4,0000 | 6.551.400 |
| 14 de dez. de 2023 | 4,1500 | 4,2400 | 4,0400 | 4,0400 | 4,0400 | 6.049.400 |
| 13 de dez. de 2023 | 4,0700 | 4,1600 | 4,0100 | 4,1200 | 4,1200 | 7.235.800 |
| 12 de dez. de 2023 | 4,0500 | 4,1800 | 4,0100 | 4,0600 | 4,0600 | 9.224.700 |
| 11 de dez. de 2023 | 3,8400 | 4,1200 | 3,8400 | 4,0400 | 4,0400 | 19.464.200 |
| 08 de dez. de 2023 | 4,1200 | 4,3300 | 4,0900 | 4,3300 | 4,3300 | 12.306.600 |
| 07 de dez. de 2023 | 3,9900 | 4,3400 | 3,9900 | 4,0800 | 4,0800 | 25.666.600 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.