Companhia Brasileira De Distribuica (PCAR3)

PCAR3
🏛️ ブラジル →
4.35
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 4.30 4.30 4.25 4.27 275.2K
10:05 4.28 4.28 4.21 4.25 448.5K
10:10 4.23 4.23 4.20 4.21 277.1K
10:15 4.22 4.25 4.19 4.24 517.2K
10:20 4.23 4.29 4.23 4.28 159.1K
10:25 4.29 4.32 4.26 4.26 482.0K
10:30 4.27 4.28 4.26 4.27 57.0K
10:35 4.26 4.27 4.26 4.26 26.5K
10:40 4.27 4.28 4.25 4.25 42.7K
10:45 4.25 4.26 4.24 4.26 138.9K
10:50 4.26 4.27 4.25 4.27 24.1K
10:55 4.25 4.26 4.24 4.26 61.4K
11:00 4.24 4.26 4.23 4.23 77.6K
11:05 4.23 4.24 4.23 4.24 33.4K
11:10 4.24 4.24 4.22 4.22 65.5K
11:15 4.23 4.24 4.19 4.20 537.0K
11:20 4.20 4.25 4.20 4.25 106.4K
11:25 4.24 4.25 4.23 4.23 24.2K
11:30 4.23 4.26 4.23 4.26 73.6K
11:35 4.26 4.26 4.24 4.24 25.5K
11:40 4.24 4.25 4.23 4.23 48.6K
11:45 4.23 4.25 4.23 4.25 40.6K
11:50 4.23 4.25 4.23 4.23 18.0K
11:55 4.23 4.24 4.22 4.22 82.9K
12:00 4.22 4.24 4.22 4.23 15.4K
12:05 4.25 4.25 4.24 4.25 28.1K
12:10 4.24 4.28 4.24 4.28 112.4K
12:15 4.25 4.28 4.25 4.27 96.4K
12:20 4.26 4.27 4.26 4.26 9.4K
12:25 4.27 4.27 4.26 4.27 26.1K
12:30 4.26 4.27 4.25 4.27 20.2K
12:35 4.25 4.27 4.25 4.27 16.3K
12:40 4.27 4.27 4.25 4.26 0.8K
12:45 4.26 4.28 4.26 4.28 39.3K
12:50 4.27 4.28 4.27 4.28 102.2K
12:55 4.28 4.29 4.27 4.29 21.3K
13:00 4.29 4.30 4.28 4.30 137.9K
13:05 4.31 4.33 4.31 4.33 67.8K
13:10 4.33 4.34 4.31 4.34 182.4K
13:15 4.34 4.34 4.31 4.33 208.2K
13:20 4.34 4.35 4.31 4.33 158.9K
13:25 4.32 4.34 4.32 4.34 11.2K
13:30 4.34 4.35 4.33 4.34 84.8K
13:35 4.35 4.35 4.32 4.35 42.0K
13:40 4.33 4.35 4.33 4.33 23.1K
13:45 4.33 4.34 4.32 4.33 51.8K
13:50 4.34 4.34 4.33 4.33 121.8K
13:55 4.32 4.34 4.32 4.34 12.1K
14:00 4.33 4.35 4.29 4.33 803.8K
14:05 4.33 4.34 4.30 4.30 311.2K
14:10 4.31 4.32 4.31 4.32 7.9K
14:15 4.32 4.32 4.31 4.32 6.7K
14:20 4.31 4.31 4.28 4.28 156.2K
14:25 4.29 4.30 4.28 4.29 38.6K
14:30 4.28 4.28 4.25 4.25 151.4K
14:35 4.25 4.26 4.24 4.26 143.8K
14:40 4.25 4.27 4.25 4.27 54.9K
14:45 4.27 4.27 4.25 4.26 17.5K
14:50 4.25 4.26 4.24 4.26 67.8K
14:55 4.26 4.28 4.25 4.25 109.7K
15:00 4.25 4.27 4.24 4.26 118.7K
15:05 4.24 4.26 4.24 4.24 21.7K
15:10 4.24 4.26 4.24 4.25 35.6K
15:15 4.25 4.26 4.24 4.24 67.8K
15:20 4.26 4.26 4.24 4.24 15.7K
15:25 4.26 4.26 4.24 4.26 29.3K
15:30 4.24 4.26 4.23 4.23 144.7K
15:35 4.25 4.25 4.23 4.23 34.3K
15:40 4.23 4.26 4.23 4.24 127.2K
15:45 4.26 4.26 4.24 4.25 25.3K
15:50 4.24 4.26 4.24 4.24 51.6K
15:55 4.26 4.26 4.24 4.26 21.0K
16:00 4.24 4.26 4.24 4.24 54.4K
16:05 4.24 4.26 4.24 4.25 81.3K
16:10 4.25 4.28 4.24 4.27 209.6K
16:15 4.27 4.29 4.24 4.24 229.5K
16:20 4.24 4.26 4.24 4.24 127.5K
16:25 4.24 4.25 4.23 4.25 172.2K
16:30 4.25 4.25 4.23 4.23 42.6K
16:35 4.24 4.25 4.23 4.23 100.5K
16:40 4.24 4.25 4.23 4.24 145.8K
16:45 4.23 4.25 4.22 4.22 238.6K
16:50 4.22 4.25 4.22 4.25 247.6K
16:55 4.24 4.24 4.24 4.24 568.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 4.25 4.48 4.25 4.35 14.7M
2025-09-25 4.31 4.35 4.19 4.25 9.4M
2025-09-24 4.31 4.43 4.27 4.31 7.8M
2025-09-23 4.15 4.33 4.12 4.29 10.5M
2025-09-22 4.12 4.25 4.01 4.16 9.1M
2025-09-19 4.12 4.18 4.06 4.12 8.6M
2025-09-18 4.08 4.24 3.98 4.12 15.2M
2025-09-17 4.21 4.42 4.03 4.06 19.1M
2025-09-16 4.11 4.16 4.04 4.15 9.0M
2025-09-15 4.15 4.17 4.06 4.06 8.1M
2025-09-12 4.04 4.20 3.96 4.11 12.9M
2025-09-11 4.34 4.42 3.93 4.04 21.3M
2025-09-10 4.36 4.42 4.20 4.27 15.8M
2025-09-09 4.01 4.50 3.99 4.31 34.6M
2025-09-08 3.91 4.06 3.86 4.00 10.7M
2025-09-05 3.89 3.91 3.80 3.90 12.3M
2025-09-04 3.89 4.06 3.76 3.81 26.1M
2025-09-03 3.82 3.89 3.69 3.86 30.9M
2025-09-02 3.60 3.78 3.57 3.75 22.2M
2025-09-01 3.59 3.70 3.45 3.68 13.7M
2025-08-29 3.55 3.84 3.52 3.59 29.6M
2025-08-28 3.64 3.81 3.55 3.55 18.4M
2025-08-27 3.64 3.67 3.54 3.60 10.5M
2025-08-26 3.53 3.72 3.52 3.63 25.8M
2025-08-25 3.40 3.70 3.27 3.52 37.3M
2025-08-22 3.19 3.32 3.19 3.23 25.5M
2025-08-21 3.12 3.34 3.09 3.18 22.7M
2025-08-20 2.90 3.18 2.84 3.15 19.9M
2025-08-19 2.91 2.96 2.86 2.90 6.6M
2025-08-18 2.81 3.04 2.75 2.95 19.4M
2025-08-15 2.67 2.87 2.61 2.85 20.3M
2025-08-14 2.72 2.75 2.65 2.67 14.9M
2025-08-13 3.02 3.02 2.66 2.71 29.0M
2025-08-12 3.08 3.11 3.02 3.03 6.9M
2025-08-11 3.07 3.15 3.04 3.06 4.6M
2025-08-08 3.19 3.20 3.03 3.09 8.4M
2025-08-07 3.07 3.20 3.05 3.19 16.5M
2025-08-06 3.39 3.39 3.02 3.03 32.2M
2025-08-05 3.38 3.44 3.36 3.38 5.0M
2025-08-04 3.51 3.58 3.39 3.39 6.7M
2025-08-01 3.61 3.62 3.47 3.49 5.9M
2025-07-31 3.56 3.59 3.52 3.52 5.6M
2025-07-30 3.44 3.67 3.42 3.65 10.9M
2025-07-29 3.51 3.55 3.35 3.45 12.9M
2025-07-28 3.52 3.62 3.49 3.52 9.5M
2025-07-25 3.52 3.55 3.45 3.50 5.9M
2025-07-24 3.41 3.50 3.35 3.49 6.1M
2025-07-23 3.37 3.51 3.35 3.44 6.5M
2025-07-22 3.34 3.47 3.33 3.38 8.3M
2025-07-21 3.60 3.67 3.30 3.34 22.4M
2025-07-18 3.74 3.95 3.62 3.62 23.7M
2025-07-17 3.55 3.88 3.49 3.76 33.4M
2025-07-16 3.22 3.59 3.20 3.53 17.6M
2025-07-15 3.21 3.24 3.14 3.19 3.9M
2025-07-14 3.21 3.25 3.16 3.20 6.9M
2025-07-11 3.16 3.25 3.08 3.21 7.6M
2025-07-10 3.11 3.16 3.05 3.16 6.6M
2025-07-09 3.16 3.25 3.12 3.15 11.1M
2025-07-08 3.11 3.18 3.08 3.16 6.3M
2025-07-07 3.23 3.24 3.07 3.10 9.6M
2025-07-04 3.21 3.34 3.18 3.22 8.7M
2025-07-03 3.18 3.25 3.17 3.20 6.0M
2025-07-02 3.22 3.36 3.15 3.17 12.6M
2025-07-01 3.07 3.19 3.07 3.16 7.4M
2025-06-30 3.04 3.12 3.01 3.08 7.9M
2025-06-27 2.99 3.07 2.97 3.05 7.3M
2025-06-26 3.00 3.03 2.91 2.99 16.2M
2025-06-25 3.07 3.09 2.96 2.97 12.8M
2025-06-24 3.04 3.20 3.04 3.10 11.8M
2025-06-23 3.04 3.06 2.94 3.04 6.9M
2025-06-20 3.06 3.06 2.96 3.05 12.2M
2025-06-18 3.05 3.09 3.05 3.06 4.7M
2025-06-17 3.13 3.13 3.05 3.07 5.5M
2025-06-16 3.09 3.17 3.06 3.10 4.8M
2025-06-13 3.06 3.10 3.04 3.05 4.1M
2025-06-12 3.05 3.10 3.03 3.08 4.0M
2025-06-11 3.03 3.13 3.02 3.06 4.6M
2025-06-10 3.08 3.14 3.04 3.05 5.8M
2025-06-09 3.05 3.09 3.01 3.02 3.5M
2025-06-06 3.04 3.06 2.99 3.06 6.6M
2025-06-05 3.03 3.14 2.98 3.04 9.3M
2025-06-04 3.09 3.16 3.02 3.03 5.5M
2025-06-03 3.02 3.07 2.99 3.07 5.3M
2025-06-02 3.04 3.06 2.98 3.02 7.0M
2025-05-30 3.01 3.07 2.99 3.01 5.2M
2025-05-29 3.07 3.09 2.98 3.01 8.5M
2025-05-28 3.08 3.13 3.02 3.06 7.5M
2025-05-27 3.13 3.21 3.05 3.08 7.2M
2025-05-26 3.13 3.13 3.03 3.09 3.7M
2025-05-23 3.00 3.09 2.92 3.09 8.0M
2025-05-22 3.10 3.16 3.00 3.00 8.9M
2025-05-21 3.11 3.15 3.03 3.10 6.7M
2025-05-20 3.18 3.22 3.00 3.10 10.9M
2025-05-19 3.31 3.36 3.18 3.20 6.6M
2025-05-16 3.41 3.44 3.30 3.33 6.8M
2025-05-15 3.31 3.59 3.31 3.37 11.0M
2025-05-14 3.35 3.42 3.23 3.30 9.2M
2025-05-13 3.12 3.35 3.08 3.35 18.4M
2025-05-12 3.09 3.16 3.01 3.11 8.5M
2025-05-09 3.12 3.13 2.95 3.06 10.8M
2025-05-08 3.15 3.26 3.10 3.11 19.4M
2025-05-07 3.04 3.10 2.86 3.10 32.1M
2025-05-06 3.65 3.70 2.70 3.04 108.7M
2025-05-05 3.98 4.00 3.75 3.81 9.7M
2025-05-02 4.24 4.24 3.88 3.90 14.9M
2025-04-30 4.65 4.67 4.22 4.23 18.6M
2025-04-29 4.29 4.95 4.23 4.59 39.3M
2025-04-28 4.44 4.62 4.20 4.25 23.8M
2025-04-25 4.36 4.52 4.22 4.40 14.7M
2025-04-24 4.05 4.47 4.03 4.33 21.4M
2025-04-23 4.03 4.16 3.99 4.05 14.7M
2025-04-22 3.75 4.02 3.63 3.99 13.7M
2025-04-17 3.67 3.81 3.64 3.75 24.2M
2025-04-16 3.66 3.74 3.55 3.62 15.2M
2025-04-15 4.00 4.01 3.66 3.69 18.4M
2025-04-14 4.00 4.22 3.91 3.96 26.1M
2025-04-11 3.77 4.10 3.73 3.81 27.9M
2025-04-10 3.64 3.76 3.52 3.72 16.9M
2025-04-09 3.02 3.68 3.00 3.65 27.3M
2025-04-08 3.23 3.26 3.04 3.07 9.6M
2025-04-07 3.15 3.26 3.02 3.21 12.4M
2025-04-04 3.32 3.47 3.19 3.23 12.9M
2025-04-03 3.65 3.75 3.16 3.38 33.2M
2025-04-02 3.06 3.84 3.06 3.51 52.0M
2025-04-01 3.04 3.11 2.95 3.03 13.4M
2025-03-31 2.82 3.16 2.81 3.09 29.4M
2025-03-28 2.87 2.87 2.66 2.72 7.4M
2025-03-27 2.75 2.93 2.72 2.86 8.4M
2025-03-26 2.65 2.76 2.65 2.73 6.4M
2025-03-25 2.53 2.77 2.53 2.63 9.6M
2025-03-24 2.55 2.56 2.49 2.52 2.8M
2025-03-21 2.55 2.56 2.51 2.55 3.6M
2025-03-20 2.54 2.59 2.52 2.53 4.1M
2025-03-19 2.47 2.58 2.47 2.57 6.9M
2025-03-18 2.45 2.49 2.41 2.48 4.4M
2025-03-17 2.43 2.46 2.39 2.44 5.1M
2025-03-14 2.43 2.51 2.40 2.40 9.0M
2025-03-13 2.42 2.44 2.39 2.41 4.1M
2025-03-12 2.38 2.46 2.38 2.42 5.1M
2025-03-11 2.47 2.47 2.35 2.38 7.1M
2025-03-10 2.49 2.54 2.45 2.46 3.9M
2025-03-07 2.43 2.54 2.42 2.49 6.4M
2025-03-06 2.52 2.54 2.42 2.43 8.1M
2025-03-05 2.50 2.53 2.48 2.50 2.5M
2025-02-28 2.60 2.61 2.47 2.53 7.9M
2025-02-27 2.57 2.65 2.55 2.62 9.4M
2025-02-26 2.71 2.73 2.57 2.57 9.0M
2025-02-25 2.66 2.74 2.66 2.69 4.8M
2025-02-24 2.72 2.74 2.60 2.66 12.4M
2025-02-21 2.73 2.77 2.70 2.71 9.2M
2025-02-20 2.75 2.77 2.65 2.73 14.7M
2025-02-19 2.82 2.97 2.72 2.72 27.5M
2025-02-18 3.03 3.03 2.87 2.93 25.5M
2025-02-17 3.13 3.18 3.09 3.14 14.7M
2025-02-14 3.00 3.13 2.90 3.13 13.8M
2025-02-13 2.88 3.00 2.81 2.98 15.7M
2025-02-12 2.80 2.90 2.76 2.89 9.3M
2025-02-11 2.70 2.92 2.68 2.88 14.3M
2025-02-10 2.69 2.76 2.66 2.70 6.3M
2025-02-07 2.66 2.68 2.59 2.66 4.2M
2025-02-06 2.60 2.65 2.56 2.65 5.1M
2025-02-05 2.63 2.64 2.55 2.58 5.1M
2025-02-04 2.65 2.67 2.55 2.62 5.7M
2025-02-03 2.73 2.73 2.61 2.65 7.5M
2025-01-31 2.76 2.78 2.69 2.70 6.7M
2025-01-30 2.72 2.81 2.71 2.75 12.3M
2025-01-29 2.74 2.75 2.67 2.70 6.8M
2025-01-28 2.80 2.82 2.70 2.71 7.0M
2025-01-27 2.67 2.84 2.65 2.79 12.7M
2025-01-24 2.70 2.73 2.63 2.67 8.8M
2025-01-23 2.88 2.88 2.71 2.71 9.8M
2025-01-22 2.80 2.89 2.72 2.87 10.9M
2025-01-21 2.76 2.85 2.76 2.78 6.2M
2025-01-20 2.72 2.81 2.68 2.78 6.2M
2025-01-17 2.68 2.75 2.65 2.70 8.6M
2025-01-16 2.76 2.77 2.66 2.68 5.5M
2025-01-15 2.73 2.79 2.64 2.75 8.0M
2025-01-14 2.65 2.71 2.55 2.69 17.6M
2025-01-13 2.72 2.75 2.61 2.63 17.1M
2025-01-10 2.85 2.86 2.68 2.76 12.0M
2025-01-09 2.79 2.91 2.77 2.85 8.2M
2025-01-08 2.82 2.85 2.70 2.85 12.6M
2025-01-07 2.82 2.86 2.75 2.82 11.1M
2025-01-06 2.70 2.81 2.65 2.78 13.0M
2025-01-03 2.63 2.74 2.61 2.65 16.5M
2025-01-02 2.56 2.66 2.53 2.63 7.5M