B3 · PCAR3 · stock
Companhia Brasileira De Distribuicao (PCAR3) stock price history
Every B3 trading session of Companhia Brasileira De Distribuicao from May 29, 2000 to Sep 28, 2026: 6,607 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PCAR3 adjusted close, 2000 to 2026
- R$41.13
- All time high, 2021
- R$4.60
- 52 week high, R$1.40 low
- 6,607
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PCAR3 key facts
- Companhia Brasileira De Distribuicao (PCAR3) closed at R$2.91 on Sep 28, 2026 on B3.
- PCAR3's all time high close is R$41.13, set on Jun 4, 2021; its all time low close is R$1.46 on Jun 11, 2026.
- PCAR3's 52 week range is R$1.40 to R$4.60.
- PCAR3 returned -33.1% over the year to Sep 28, 2026 and -88.5% over five years.
- Over ten years PCAR3 returned -37%, -4.5% a year compounded.
- PCAR3's deepest drawdown was -96.5% from Jun 4, 2021 to Jun 11, 2026.
- DataCedar holds 6,607 daily sessions of PCAR3 history from May 29, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PCAR3 price chart, 2000 to 2026
PCAR3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.2% |
| 3 months | +27.6% |
| 6 months | +21.8% |
| Year to date | -23.4% |
| 1 year | -33.1% |
| 3 years | -13.4% |
| 5 years | -88.5% |
| 10 years | -36.6% |
| Since May 29, 2000 | +87.3% |
| Compound annual growth, 26.3 years | +2.4% |
PCAR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$41.13 on Jun 4, 2021
- All time low close
- R$1.46 on Jun 11, 2026
- 52 week high
- R$4.60 on Sep 29, 2025
- 52 week low
- R$1.40 on Jun 11, 2026
- Deepest drawdown
- -96.5% from Jun 4, 2021 to Jun 11, 2026, not yet recovered
- Best single session
- +139.1% on Feb 1, 2017
- Worst single session
- -66.6% on Aug 23, 2023
- Volatility, 1 year annualised
- 68.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2010, +143%
- Worst calendar year
- 2023, -75%
PCAR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 29, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$3.80 | R$4.13 | R$1.40 | R$2.91 | -23.4% | 1.4B | 185 |
| 2025 | R$2.56 | R$4.95 | R$2.35 | R$3.80 | +49.0% | 3.1B | 250 |
| 2024 | R$4.08 | R$5.56 | R$2.18 | R$2.55 | -37.2% | 3.6B | 251 |
| 2023 | R$16.60 | R$23.30 | R$3.15 | R$4.06 | -75.4% | 1.3B | 248 |
| 2022 | R$21.41 | R$25.91 | R$14.84 | R$16.52 | -22.8% | 672.9M | 250 |
| 2021 | R$9.33 | R$41.21 | R$8.88 | R$21.41 | +130.0% | 1.7B | 247 |
| 2020 | R$10.37 | R$11.08 | R$6.18 | R$9.31 | -10.2% | 2.9B | 248 |
| 2019 | R$9.34 | R$11.67 | R$9.01 | R$10.37 | +11.0% | 31K | 248 |
| 2018 | R$8.49 | R$9.69 | R$7.59 | R$9.34 | +10.1% | 9.8K | 246 |
| 2017 | R$4.59 | R$12.69 | R$4.49 | R$8.49 | +85.0% | 9.1K | 254 |
| 2016 | R$5.38 | R$5.38 | R$3.93 | R$4.59 | -14.8% | 3.8K | 249 |
| 2015 | R$6.57 | R$7.09 | R$5.29 | R$5.38 | -18.0% | 2.3K | 246 |
| 2014 | R$6.04 | R$6.57 | R$6.04 | R$6.57 | +8.8% | 0 | 248 |
| 2013 | R$5.53 | R$6.04 | R$5.53 | R$6.04 | +9.1% | 0 | 248 |
| 2012 | R$5.20 | R$5.53 | R$5.20 | R$5.53 | +6.3% | 0 | 245 |
| 2011 | R$4.90 | R$5.20 | R$4.90 | R$5.20 | +6.3% | 0 | 249 |
| 2010 | R$2.01 | R$4.90 | R$2.01 | R$4.90 | +143.1% | 755 | 247 |
| 2009 | R$1.92 | R$2.01 | R$1.76 | R$2.01 | +4.8% | 2.3K | 248 |
| 2008 | R$2.13 | R$2.21 | R$1.92 | R$1.92 | -9.6% | 755 | 249 |
| 2007 | R$2.18 | R$2.18 | R$2.13 | R$2.13 | -2.5% | 1.7M | 245 |
| 2006 | R$2.18 | R$2.18 | R$2.18 | R$2.18 | 0.0% | 2.1M | 258 |
| 2005 | R$3.28 | R$3.28 | R$2.18 | R$2.18 | -33.5% | 755.9K | 249 |
| 2004 | R$3.28 | R$3.28 | R$3.28 | R$3.28 | 0.0% | 0 | 261 |
| 2003 | R$3.28 | R$3.28 | R$3.28 | R$3.28 | 0.0% | 0 | 261 |
| 2002 | R$2.73 | R$3.28 | R$2.73 | R$3.28 | +20.3% | 75.6K | 261 |
| 2001 | R$1.85 | R$2.73 | R$1.85 | R$2.73 | +47.1% | 2.8M | 261 |
| 2000 | R$1.55 | R$1.85 | R$1.55 | R$1.85 | n/a | 5.3M | 155 |
PCAR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$2.91 | +6.6% |
| August 2026 | R$2.73 | +5.4% |
| July 2026 | R$2.59 | +12.1% |
| June 2026 | R$2.31 | +24.2% |
| May 2026 | R$1.86 | -22.5% |
| April 2026 | R$2.40 | +8.6% |
| March 2026 | R$2.21 | -28.2% |
| February 2026 | R$3.08 | -19.8% |
| January 2026 | R$3.84 | +1.1% |
| December 2025 | R$3.80 | -6.9% |
| November 2025 | R$4.08 | +8.5% |
| October 2025 | R$3.76 | -5.5% |
About the PCAR3 data
Daily bars. 6,607 sessions from May 29, 2000 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PCAR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- PATA11 Patagonia Capital Multiestrategia Fundo De Investimento Imobiliario
- PATC11 Patria Edificios Corporativos Fundo Investimento Imobiliario Fii
- PATI3 Panatlântica S.A.
- PATI4 Panatlântica S.A.
- PCIP11 Fundo De Investimento Imobiliario VBI Credito
- PDBM11 Pdb Malls Fundo De Investimento Imobiliario Responsabilidade Limitada
- PDGR3 PDG Realty S.A. Empreendimentos e Participações
- PDTC3 Padtec Holding S.A.
Common questions
PCAR3 share price history
