|
 P.ACUCAR-CBD-PN - [Ticker: PCAR4.SA] |     | | Last Trade | 84.68 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.10 (+1.00%) | Open | 85.29 | | High | 85.29 | Low | 84.52 | | Volume | 24,200 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 75.54 x 0 - 75.59 x 0 | | Former Close | 84.78 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PCAR4.SA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 0 | 65.35 | 65.35 | 65.35 | 65.35 | 00:00:00 | | 2004-02-24 | 0 | 65.35 | 65.35 | 65.35 | 65.35 | 00:00:00 | | 2004-02-25 | 27,100 | 64.91 | 64.91 | 63.75 | 64.10 | 00:00:00 | | 2004-02-26 | 106,900 | 64.30 | 64.30 | 63.47 | 63.70 | 00:00:00 | | 2004-02-27 | 93,800 | 63.69 | 67.00 | 62.97 | 66.95 | 00:00:00 | | 2004-03-01 | 138,100 | 67.01 | 67.09 | 64.00 | 64.95 | 00:00:00 | | 2004-03-02 | 62,800 | 65.40 | 66.00 | 64.00 | 64.61 | 00:00:00 | | 2004-03-03 | 136,900 | 64.50 | 64.50 | 63.50 | 64.00 | 00:00:00 | | 2004-03-04 | 172,900 | 64.00 | 64.00 | 62.40 | 62.99 | 00:00:00 | | 2004-03-05 | 122,900 | 63.00 | 64.50 | 63.00 | 63.39 | 00:00:00 | | 2004-03-08 | 125,000 | 64.03 | 66.49 | 64.00 | 64.00 | 00:00:00 | | 2004-03-09 | 110,600 | 64.55 | 64.55 | 61.70 | 61.90 | 00:00:00 | | 2004-03-10 | 111,600 | 61.90 | 63.28 | 61.60 | 61.60 | 00:00:00 | | 2004-03-11 | 136,800 | 63.00 | 63.45 | 61.00 | 61.00 | 00:00:00 | | 2004-03-12 | 38,800 | 61.10 | 63.00 | 61.10 | 61.50 | 00:00:00 | | 2004-03-15 | 77,700 | 62.05 | 62.50 | 58.75 | 60.00 | 00:00:00 | | 2004-03-16 | 37,500 | 61.00 | 61.00 | 58.80 | 58.90 | 00:00:00 | | 2004-03-17 | 33,300 | 59.52 | 60.58 | 58.90 | 59.25 | 00:00:00 | | 2004-03-18 | 26,200 | 60.72 | 62.00 | 58.00 | 59.10 | 00:00:00 | | 2004-03-19 | 64,800 | 59.00 | 59.00 | 57.80 | 58.00 | 00:00:00 | | 2004-03-22 | 45,900 | 58.00 | 58.01 | 56.50 | 56.60 | 00:00:00 | | 2004-03-23 | 96,600 | 57.70 | 57.99 | 56.70 | 57.00 | 00:00:00 | | 2004-03-24 | 86,700 | 57.50 | 57.88 | 56.50 | 56.80 | 00:00:00 | | 2004-03-25 | 55,900 | 56.65 | 57.83 | 56.50 | 57.25 | 00:00:00 | | 2004-03-26 | 50,900 | 57.82 | 58.94 | 57.25 | 58.50 | 00:00:00 | | 2004-03-29 | 36,300 | 59.01 | 61.50 | 59.01 | 60.70 | 00:00:00 | | 2004-03-30 | 34,400 | 61.00 | 61.60 | 60.00 | 60.00 | 00:00:00 | | 2004-03-31 | 128,000 | 60.01 | 61.50 | 59.54 | 60.70 | 00:00:00 | | 2004-04-01 | 37,800 | 61.05 | 62.47 | 61.01 | 61.50 | 00:00:00 | | 2004-04-02 | 60,500 | 62.00 | 63.20 | 61.51 | 61.51 | 00:00:00 | | 2004-04-05 | 23,600 | 62.19 | 62.70 | 61.65 | 62.00 | 00:00:00 | | 2004-04-06 | 107,400 | 62.50 | 63.40 | 62.20 | 63.20 | 00:00:00 | | 2004-04-07 | 34,500 | 62.50 | 63.40 | 58.50 | 61.00 | 00:00:00 | | 2004-04-08 | 51,300 | 62.10 | 62.30 | 60.70 | 61.00 | 00:00:00 | | 2004-04-09 | 0 | 61.00 | 61.00 | 61.00 | 61.00 | 00:00:00 | | 2004-04-12 | 24,900 | 62.10 | 62.95 | 61.55 | 61.55 | 00:00:00 | | 2004-04-13 | 34,300 | 61.02 | 62.66 | 61.02 | 62.15 | 00:00:00 | | 2004-04-14 | 171,500 | 61.70 | 64.20 | 59.50 | 62.10 | 00:00:00 | | 2004-04-15 | 70,600 | 62.00 | 62.80 | 60.51 | 62.23 | 00:00:00 | | 2004-04-16 | 16,900 | 62.00 | 62.80 | 61.50 | 61.50 | 00:00:00 | | 2004-04-19 | 68,100 | 62.00 | 62.00 | 60.50 | 60.50 | 00:00:00 | | 2004-04-20 | 58,000 | 60.30 | 61.20 | 60.09 | 60.09 | 00:00:00 | | 2004-04-21 | 0 | 60.09 | 60.09 | 60.09 | 60.09 | 00:00:00 | | 2004-04-22 | 114,100 | 59.00 | 59.77 | 58.90 | 59.41 | 00:00:00 | | 2004-04-23 | 0 | 59.41 | 59.41 | 59.41 | 59.41 | 00:00:00 | | 2004-04-26 | 44,100 | 60.60 | 60.60 | 58.50 | 58.50 | 00:00:00 | | 2004-04-27 | 6,100 | 58.50 | 58.90 | 58.20 | 58.50 | 00:00:00 | | 2004-04-28 | 37,900 | 57.30 | 58.40 | 57.20 | 57.30 | 00:00:00 | | 2004-04-29 | 215,400 | 57.00 | 57.00 | 53.10 | 53.10 | 00:00:00 | | 2004-04-30 | 63,500 | 53.30 | 54.00 | 50.50 | 50.50 | 00:00:00 | | 2004-05-03 | 50,800 | 51.00 | 52.00 | 50.00 | 50.20 | 00:00:00 | | 2004-05-04 | 103,400 | 50.20 | 51.50 | 50.10 | 50.81 | 00:00:00 | | 2004-05-05 | 74,200 | 51.82 | 53.40 | 51.80 | 52.85 | 00:00:00 | | 2004-05-06 | 321,700 | 52.00 | 52.54 | 50.99 | 51.40 | 00:00:00 | | 2004-05-07 | 179,300 | 52.00 | 52.00 | 50.23 | 50.40 | 00:00:00 | | 2004-05-10 | 217,800 | 49.00 | 50.50 | 49.00 | 49.10 | 00:00:00 | | 2004-05-11 | 110,700 | 49.01 | 51.06 | 49.01 | 50.20 | 00:00:00 | | 2004-05-12 | 159,500 | 50.50 | 50.50 | 46.91 | 49.10 | 00:00:00 | | 2004-05-13 | 61,700 | 48.00 | 49.20 | 46.90 | 47.00 | 00:00:00 | | 2004-05-14 | 159,400 | 48.00 | 48.00 | 44.95 | 44.95 | 00:00:00 | | 2004-05-17 | 122,500 | 45.06 | 45.06 | 42.10 | 42.94 | 00:00:00 | | 2004-05-18 | 115,700 | 43.51 | 44.20 | 42.88 | 43.51 | 00:00:00 | | 2004-05-19 | 400,400 | 44.51 | 47.90 | 44.40 | 46.00 | 00:00:00 | | 2004-05-20 | 136,300 | 46.99 | 46.99 | 45.02 | 46.50 | 00:00:00 | | 2004-05-21 | 96,900 | 46.39 | 48.00 | 46.03 | 47.50 | 00:00:00 | | 2004-05-24 | 89,200 | 47.10 | 48.50 | 47.10 | 48.10 | 00:00:00 | | 2004-05-25 | 41,400 | 48.70 | 48.70 | 47.00 | 48.50 | 00:00:00 | | 2004-05-26 | 45,600 | 48.00 | 48.99 | 47.51 | 48.25 | 00:00:00 | | 2004-05-27 | 111,300 | 48.97 | 49.99 | 47.20 | 48.50 | 00:00:00 | | 2004-05-28 | 327,400 | 48.50 | 48.50 | 45.89 | 46.31 | 00:00:00 | | 2004-05-31 | 10,800 | 47.20 | 47.35 | 46.31 | 47.00 | 00:00:00 | | 2004-06-01 | 38,400 | 47.00 | 47.00 | 46.60 | 46.80 | 00:00:00 | | 2004-06-02 | 56,000 | 47.55 | 47.55 | 46.40 | 46.90 | 00:00:00 | | 2004-06-03 | 154,100 | 47.00 | 47.75 | 46.40 | 46.87 | 00:00:00 | | 2004-06-04 | 120,300 | 47.50 | 48.50 | 47.23 | 48.20 | 00:00:00 | | 2004-06-07 | 165,600 | 48.30 | 49.87 | 48.30 | 49.75 | 00:00:00 | | 2004-06-08 | 54,500 | 49.80 | 49.90 | 48.76 | 49.41 | 00:00:00 | | 2004-06-09 | 17,700 | 49.55 | 49.55 | 48.57 | 49.00 | 00:00:00 | | 2004-06-10 | 0 | 49.00 | 49.00 | 49.00 | 49.00 | 00:00:00 | | 2004-06-11 | 6,600 | 49.80 | 49.80 | 49.60 | 49.70 | 00:00:00 | | 2004-06-14 | 49,200 | 49.89 | 49.89 | 47.40 | 47.94 | 00:00:00 | | 2004-06-15 | 88,000 | 48.50 | 49.80 | 47.98 | 48.06 | 00:00:00 | | 2004-06-16 | 143,400 | 48.06 | 49.70 | 48.06 | 48.22 | 00:00:00 | | 2004-06-17 | 106,900 | 49.79 | 49.79 | 47.80 | 48.00 | 00:00:00 | | 2004-06-18 | 42,300 | 48.00 | 48.40 | 47.80 | 48.40 | 00:00:00 | | 2004-06-21 | 49,400 | 48.70 | 48.70 | 48.00 | 48.40 | 00:00:00 | | 2004-06-22 | 87,400 | 48.26 | 48.26 | 46.88 | 47.01 | 00:00:00 | | 2004-06-23 | 118,000 | 48.00 | 48.00 | 46.85 | 47.22 | 00:00:00 | | 2004-06-24 | 110,600 | 47.99 | 47.99 | 46.60 | 46.87 | 00:00:00 | | 2004-06-25 | 52,900 | 46.55 | 47.50 | 46.55 | 47.19 | 00:00:00 | | 2004-06-28 | 142,100 | 47.20 | 49.00 | 46.90 | 48.70 | 00:00:00 | | 2004-06-29 | 135,500 | 48.50 | 49.65 | 48.50 | 49.50 | 00:00:00 | | 2004-06-30 | 174,700 | 49.60 | 52.97 | 49.60 | 52.54 | 00:00:00 | | 2004-07-01 | 107,900 | 52.70 | 54.99 | 52.60 | 54.47 | 00:00:00 | | 2004-07-02 | 148,400 | 55.00 | 55.40 | 53.00 | 54.50 | 00:00:00 | | 2004-07-05 | 74,600 | 54.50 | 57.49 | 54.50 | 57.00 | 00:00:00 | | 2004-07-06 | 139,700 | 56.99 | 56.99 | 53.50 | 53.50 | 00:00:00 | | 2004-07-07 | 77,700 | 54.00 | 54.00 | 53.00 | 53.96 | 00:00:00 | | 2004-07-08 | 46,700 | 54.00 | 55.00 | 52.57 | 53.70 | 00:00:00 | | 2004-07-09 | 0 | 53.70 | 53.70 | 53.70 | 53.70 | 00:00:00 | | 2004-07-12 | 335,200 | 53.50 | 55.50 | 53.50 | 55.10 | 00:00:00 | | 2004-07-13 | 222,600 | 55.90 | 56.00 | 55.10 | 56.00 | 00:00:00 | | 2004-07-14 | 265,600 | 56.00 | 57.50 | 55.50 | 56.70 | 00:00:00 | | 2004-07-15 | 470,000 | 57.50 | 58.00 | 56.31 | 57.20 | 00:00:00 | | 2004-07-16 | 52,800 | 58.17 | 58.17 | 56.20 | 56.50 | 00:00:00 | | 2004-07-19 | 154,300 | 57.00 | 57.00 | 55.35 | 55.35 | 00:00:00 | | 2004-07-20 | 272,100 | 56.90 | 56.90 | 55.40 | 55.90 | 00:00:00 | | 2004-07-21 | 192,600 | 56.20 | 56.28 | 54.20 | 55.10 | 00:00:00 | | 2004-07-22 | 153,600 | 55.20 | 56.00 | 53.49 | 53.49 | 00:00:00 | | 2004-07-23 | 77,100 | 53.55 | 55.70 | 53.50 | 53.50 | 00:00:00 | | 2004-07-26 | 72,200 | 54.50 | 55.28 | 54.21 | 55.15 | 00:00:00 | | 2004-07-27 | 207,000 | 55.16 | 57.49 | 55.16 | 57.00 | 00:00:00 | | 2004-07-28 | 92,600 | 57.88 | 58.70 | 57.35 | 58.27 | 00:00:00 | | 2004-07-29 | 131,200 | 58.84 | 60.00 | 57.75 | 58.00 | 00:00:00 | | 2004-07-30 | 170,300 | 58.01 | 58.49 | 57.40 | 57.89 | 00:00:00 | | 2004-08-02 | 138,000 | 58.00 | 58.15 | 57.21 | 57.77 | 00:00:00 | | 2004-08-03 | 268,600 | 57.77 | 58.34 | 57.77 | 58.10 | 00:00:00 | | 2004-08-04 | 273,200 | 58.10 | 58.50 | 57.99 | 58.48 | 00:00:00 | | 2004-08-05 | 113,800 | 58.36 | 58.36 | 55.01 | 55.01 | 00:00:00 | | 2004-08-06 | 61,400 | 56.18 | 56.68 | 55.60 | 56.49 | 00:00:00 | | 2004-08-09 | 67,000 | 56.50 | 56.50 | 55.90 | 56.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
