Companhia Brasileira De Distribuicao. (PCAR3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -7.81758957655 | 3.07 | 3.09 | 2.78 | 14964080 | 2.87876878 | CS |
| 4 | 0.2 | 7.60456273764 | 2.63 | 3.45 | 2.58 | 15785745 | 2.99942042 | CS |
| 12 | -0.35 | -11.0062893082 | 3.18 | 3.57 | 2.57 | 13603320 | 3.03460322 | CS |
| 26 | -1.43 | -33.5680751174 | 4.26 | 4.46 | 2.34 | 14669736 | 3.11378185 | CS |
| 52 | -19.03 | -87.0539798719 | 21.86 | 22.02 | 2.34 | 11766596 | 3.78886236 | CS |
| 156 | -31.08 | -91.6543792392 | 33.91 | 34.9 | 2.34 | 5875336 | 9.43044612 | CS |
| 260 | -92.17 | -97.0210526316 | 95 | 100 | 2.34 | 4826816 | 17.34745618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 2.83 | -0.01 | -0.35 | 2.85 | 2.88 | 2.82 | 7267000 |
| 1721856600 | 2.84 | -0.06 | -2.07 | 2.9 | 2.98 | 2.8 | 19455300 |
| 1721770140 | 2.9 | 0.09 | 3.20 | 2.82 | 2.93 | 2.7799999 | 12850100 |
| 1721683800 | 2.81 | -0.1 | -3.44 | 2.94 | 2.95 | 2.81 | 12026200 |
| 1721424600 | 2.91 | -0.02 | -0.68 | 2.93 | 2.99 | 2.82 | 18688900 |
| 1721338200 | 2.93 | -0.16 | -5.18 | 3.07 | 3.09 | 2.91 | 11799900 |
| 1721251800 | 3.09 | -0.03 | -0.96 | 3.12 | 3.21 | 3.06 | 9107100 |
| 1721165340 | 3.12 | -0.28 | -8.24 | 3.3 | 3.34 | 3.11 | 25092600 |
| 1721079000 | 3.4 | 0.06 | 1.80 | 3.38 | 3.41 | 3.3 | 11103000 |
| 1720819800 | 3.34 | 0.04 | 1.21 | 3.3 | 3.45 | 3.29 | 22766300 |
| 1720733400 | 3.3 | 0.11 | 3.45 | 3.27 | 3.31 | 3.23 | 11728700 |
| 1720647000 | 3.19 | -0.03 | -0.93 | 3.25 | 3.34 | 3.18 | 16673900 |
| 1720560540 | 3.22 | 0.11 | 3.54 | 3.12 | 3.25 | 3.08 | 13611700 |
| 1720474200 | 3.11 | -0.04 | -1.27 | 3.12 | 3.16 | 3.05 | 9983300 |
| 1720215000 | 3.15 | 0.21 | 7.14 | 2.96 | 3.2 | 2.92 | 30273600 |
| 1720128540 | 2.94 | 0.22 | 8.09 | 2.8 | 2.95 | 2.7599999 | 16398700 |
| 1720042200 | 2.72 | 0.08 | 3.03 | 2.66 | 2.79 | 2.65 | 12322300 |
| 1719955800 | 2.64 | 0.01 | 0.38 | 2.62 | 2.66 | 2.58 | 12074300 |
| 1719869400 | 2.63 | -0.07 | -2.59 | 2.71 | 2.73 | 2.62 | 16180600 |
| 1719610200 | 2.7 | -0.11 | -3.91 | 2.7799999 | 2.83 | 2.68 | 11797300 |
| 1719523800 | 2.81 | 0.2 | 7.66 | 2.63 | 2.82 | 2.58 | 21781100 |
| 1719437400 | 2.61 | -0.23 | -8.10 | 2.81 | 2.82 | 2.57 | 23452700 |
| 1719351000 | 2.84 | -0.12 | -4.05 | 2.94 | 2.96 | 2.82 | 11036500 |
| 1719264600 | 2.96 | 0.02 | 0.68 | 2.93 | 3.02 | 2.92 | 10704600 |
| 1719005400 | 2.94 | -0.08 | -2.65 | 3 | 3.05 | 2.92 | 17212700 |
| 1718918940 | 3.02 | 0.07 | 2.37 | 2.98 | 3.04 | 2.94 | 16327400 |
| 1718832540 | 2.95 | 0.02 | 0.68 | 2.91 | 2.97 | 2.88 | 4586900 |
| 1718746200 | 2.93 | -0.01 | -0.34 | 2.94 | 2.97 | 2.85 | 14764800 |
| 1718659800 | 2.94 | -0.06 | -2.00 | 3.02 | 3.07 | 2.92 | 8090900 |
| 1718400600 | 3 | -0.01 | -0.33 | 3 | 3.08 | 2.94 | 18094300 |
| 1718314200 | 3.0099999 | 0.1 | 3.44 | 2.91 | 3.15 | 2.85 | 21707900 |
| 1718227800 | 2.91 | -0.02 | -0.68 | 2.98 | 3.04 | 2.85 | 13315200 |
| 1718141400 | 2.93 | 0.1 | 3.53 | 2.83 | 2.96 | 2.83 | 4944700 |
| 1718055000 | 2.83 | -0.05 | -1.74 | 2.91 | 2.92 | 2.81 | 8382800 |
| 1717795800 | 2.88 | -0.12 | -4.00 | 2.95 | 2.99 | 2.87 | 5537700 |
| 1717709400 | 3 | 0.11 | 3.81 | 2.94 | 3.02 | 2.92 | 8419600 |
| 1717622940 | 2.89 | -0.07 | -2.36 | 2.93 | 3.04 | 2.88 | 8590800 |
| 1717536600 | 2.96 | -0.12 | -3.90 | 3.07 | 3.08 | 2.92 | 9877200 |
| 1717450200 | 3.08 | 0.21 | 7.32 | 2.86 | 3.12 | 2.7799999 | 15752900 |
| 1717191000 | 2.87 | -0.22 | -7.12 | 3.1 | 3.12 | 2.87 | 13410200 |
| 1717018140 | 3.09 | -0.04 | -1.28 | 3.1 | 3.2 | 2.99 | 13498300 |
| 1716931740 | 3.13 | 0.02 | 0.64 | 3.16 | 3.29 | 3.12 | 15180600 |
| 1716845340 | 3.11 | 0.1 | 3.32 | 3.05 | 3.15 | 3.0099999 | 6406400 |
| 1716586200 | 3.0099999 | -0.01 | -0.33 | 3 | 3.1 | 3 | 4593700 |
| 1716499800 | 3.02 | 0.01 | 0.33 | 3 | 3.1 | 2.95 | 7851700 |
| 1716413340 | 3.0099999 | -0.12 | -3.83 | 3.1 | 3.12 | 3 | 7079800 |
| 1716327000 | 3.13 | -0.01 | -0.32 | 3.15 | 3.19 | 3.1 | 4884900 |
| 1716240600 | 3.14 | 0.05 | 1.62 | 3.11 | 3.15 | 3.05 | 4638700 |
| 1715981400 | 3.09 | 0.01 | 0.32 | 3.08 | 3.14 | 3.02 | 11984000 |
| 1715895000 | 3.08 | -0.01 | -0.32 | 3.11 | 3.17 | 3.04 | 8949300 |
| 1715808600 | 3.09 | -0.02 | -0.64 | 3.13 | 3.15 | 3.06 | 4770500 |
| 1715722200 | 3.11 | 0.09 | 2.98 | 3.02 | 3.13 | 3.02 | 6336900 |
| 1715635800 | 3.02 | -0.08 | -2.58 | 3.11 | 3.16 | 3 | 9058600 |
| 1715376600 | 3.1 | -0.03 | -0.96 | 3.11 | 3.15 | 3.0299999 | 14216200 |
| 1715290140 | 3.13 | -0.06 | -1.88 | 3.11 | 3.25 | 3.1 | 12289900 |
| 1715203800 | 3.19 | -0.15 | -4.49 | 3.36 | 3.46 | 3.16 | 27769400 |
| 1715117400 | 3.34 | -0.15 | -4.30 | 3.5 | 3.57 | 3.34 | 17186100 |
| 1715031000 | 3.49 | 0.1 | 2.95 | 3.38 | 3.49 | 3.31 | 16972300 |
| 1714771800 | 3.39 | 0.22 | 6.94 | 3.22 | 3.41 | 3.22 | 27052300 |
| 1714685400 | 3.17 | 0.24 | 8.19 | 3.18 | 3.22 | 3.0299999 | 31951600 |
| 1714512600 | 2.93 | -0.05 | -1.68 | 3 | 3 | 2.86 | 21092500 |
| 1714426200 | 2.98 | 0.23 | 8.36 | 2.8 | 3.0299999 | 2.7599999 | 23764900 |
| 1714167000 | 2.75 | -0.08 | -2.83 | 2.89 | 2.9 | 2.72 | 16026200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
