|
 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 | | 2004-08-09 | 67,000 | 56.50 | 56.50 | 55.90 | 56.50 | 00:00:00 | | 2004-08-10 | 91,700 | 56.75 | 57.50 | 56.30 | 56.60 | 00:00:00 | | 2004-08-11 | 196,300 | 56.60 | 57.00 | 56.21 | 56.59 | 00:00:00 | | 2004-08-12 | 241,700 | 57.90 | 59.00 | 56.59 | 58.70 | 00:00:00 | | 2004-08-13 | 114,400 | 59.00 | 59.00 | 57.06 | 58.00 | 00:00:00 | | 2004-08-16 | 136,200 | 58.00 | 58.00 | 57.02 | 58.00 | 00:00:00 | | 2004-08-17 | 104,300 | 58.00 | 58.50 | 57.75 | 58.35 | 00:00:00 | | 2004-08-18 | 259,400 | 58.50 | 59.00 | 56.00 | 59.00 | 00:00:00 | | 2004-08-19 | 321,200 | 59.29 | 61.10 | 59.29 | 60.74 | 00:00:00 | | 2004-08-20 | 355,900 | 60.74 | 61.80 | 60.45 | 61.50 | 00:00:00 | | 2004-08-23 | 382,900 | 61.50 | 63.86 | 61.50 | 62.00 | 00:00:00 | | 2004-08-24 | 136,500 | 62.79 | 62.99 | 62.00 | 62.00 | 00:00:00 | | 2004-08-25 | 112,000 | 63.48 | 63.48 | 61.50 | 62.90 | 00:00:00 | | 2004-08-26 | 240,300 | 61.50 | 61.80 | 59.40 | 60.68 | 00:00:00 | | 2004-08-27 | 80,000 | 61.80 | 62.30 | 61.05 | 62.30 | 00:00:00 | | 2004-08-30 | 85,900 | 61.47 | 62.78 | 60.50 | 62.37 | 00:00:00 | | 2004-08-31 | 239,800 | 62.50 | 63.00 | 59.80 | 60.90 | 00:00:00 | | 2004-09-01 | 41,700 | 61.50 | 61.50 | 58.51 | 59.90 | 00:00:00 | | 2004-09-02 | 78,700 | 60.30 | 61.04 | 60.20 | 60.90 | 00:00:00 | | 2004-09-03 | 92,400 | 61.15 | 61.50 | 60.00 | 60.50 | 00:00:00 | | 2004-09-06 | 10,000 | 60.50 | 61.00 | 59.97 | 60.50 | 00:00:00 | | 2004-09-07 | 0 | 60.50 | 60.50 | 60.50 | 60.50 | 00:00:00 | | 2004-09-08 | 248,100 | 61.49 | 61.49 | 59.43 | 61.20 | 00:00:00 | | 2004-09-09 | 117,000 | 61.20 | 62.30 | 61.00 | 62.30 | 00:00:00 | | 2004-09-10 | 88,000 | 61.50 | 62.30 | 61.50 | 61.50 | 00:00:00 | | 2004-09-13 | 21,700 | 62.20 | 62.20 | 61.00 | 61.00 | 00:00:00 | | 2004-09-14 | 97,200 | 61.80 | 62.00 | 60.70 | 60.70 | 00:00:00 | | 2004-09-15 | 135,400 | 61.00 | 61.68 | 59.72 | 59.72 | 00:00:00 | | 2004-09-16 | 335,300 | 61.64 | 61.64 | 58.50 | 59.41 | 00:00:00 | | 2004-09-17 | 240,600 | 60.40 | 60.40 | 58.70 | 58.90 | 00:00:00 | | 2004-09-20 | 125,500 | 60.00 | 60.30 | 59.48 | 60.30 | 00:00:00 | | 2004-09-21 | 101,300 | 60.00 | 60.00 | 58.95 | 58.97 | 00:00:00 | | 2004-09-22 | 95,500 | 58.90 | 59.20 | 57.80 | 58.04 | 00:00:00 | | 2004-09-23 | 253,500 | 58.49 | 58.50 | 56.42 | 56.75 | 00:00:00 | | 2004-09-24 | 68,400 | 57.00 | 57.90 | 56.60 | 56.70 | 00:00:00 | | 2004-09-27 | 21,200 | 57.20 | 57.20 | 56.70 | 56.70 | 00:00:00 | | 2004-09-28 | 211,000 | 56.70 | 56.70 | 56.15 | 56.45 | 00:00:00 | | 2004-09-29 | 99,800 | 57.10 | 57.10 | 55.01 | 55.50 | 00:00:00 | | 2004-09-30 | 194,000 | 55.99 | 58.00 | 55.99 | 57.88 | 00:00:00 | | 2004-10-01 | 121,700 | 57.88 | 59.55 | 57.88 | 59.30 | 00:00:00 | | 2004-10-04 | 82,700 | 59.65 | 59.97 | 59.20 | 59.80 | 00:00:00 | | 2004-10-05 | 172,400 | 59.80 | 60.99 | 59.30 | 60.99 | 00:00:00 | | 2004-10-06 | 118,200 | 61.00 | 61.00 | 59.80 | 60.99 | 00:00:00 | | 2004-10-07 | 67,000 | 60.98 | 61.99 | 60.10 | 60.50 | 00:00:00 | | 2004-10-08 | 95,000 | 60.40 | 60.46 | 59.01 | 60.00 | 00:00:00 | | 2004-10-11 | 38,900 | 60.00 | 60.94 | 60.00 | 60.01 | 00:00:00 | | 2004-10-12 | 0 | 60.01 | 60.01 | 60.01 | 60.01 | 00:00:00 | | 2004-10-13 | 47,600 | 59.71 | 59.75 | 57.59 | 57.59 | 00:00:00 | | 2004-10-14 | 66,700 | 57.80 | 59.80 | 57.80 | 59.40 | 00:00:00 | | 2004-10-15 | 186,300 | 59.90 | 62.90 | 59.50 | 62.59 | 00:00:00 | | 2004-10-18 | 63,200 | 62.20 | 62.20 | 61.14 | 61.14 | 00:00:00 | | 2004-10-19 | 313,400 | 62.00 | 63.93 | 61.69 | 63.40 | 00:00:00 | | 2004-10-20 | 267,600 | 63.00 | 66.89 | 62.90 | 66.89 | 00:00:00 | | 2004-10-21 | 101,200 | 65.20 | 66.00 | 64.50 | 65.50 | 00:00:00 | | 2004-10-22 | 28,600 | 65.10 | 65.84 | 64.70 | 64.70 | 00:00:00 | | 2004-10-25 | 40,800 | 63.60 | 65.56 | 63.50 | 65.40 | 00:00:00 | | 2004-10-26 | 16,600 | 65.40 | 65.55 | 64.31 | 65.50 | 00:00:00 | | 2004-10-27 | 114,500 | 65.50 | 67.00 | 64.50 | 65.20 | 00:00:00 | | 2004-10-28 | 193,200 | 66.99 | 67.71 | 66.50 | 66.50 | 00:00:00 | | 2004-10-29 | 74,600 | 67.80 | 68.15 | 67.47 | 68.00 | 00:00:00 | | 2004-11-01 | 16,400 | 68.39 | 68.39 | 67.60 | 67.85 | 00:00:00 | | 2004-11-02 | 0 | 67.85 | 67.85 | 67.85 | 67.85 | 00:00:00 | | 2004-11-03 | 508,800 | 67.00 | 70.00 | 67.00 | 69.00 | 00:00:00 | | 2004-11-04 | 161,200 | 68.51 | 69.64 | 67.96 | 68.81 | 00:00:00 | | 2004-11-05 | 329,800 | 68.20 | 68.50 | 66.40 | 67.10 | 00:00:00 | | 2004-11-08 | 128,400 | 66.80 | 67.70 | 66.80 | 67.40 | 00:00:00 | | 2004-11-09 | 51,700 | 67.20 | 67.40 | 66.80 | 67.40 | 00:00:00 | | 2004-11-10 | 31,600 | 67.40 | 67.50 | 66.90 | 66.99 | 00:00:00 | | 2004-11-11 | 103,400 | 67.00 | 67.50 | 66.53 | 66.85 | 00:00:00 | | 2004-11-12 | 42,900 | 66.60 | 66.90 | 65.75 | 66.90 | 00:00:00 | | 2004-11-15 | 0 | 66.90 | 66.90 | 66.90 | 66.90 | 00:00:00 | | 2004-11-16 | 75,600 | 66.91 | 67.89 | 66.70 | 66.90 | 00:00:00 | | 2004-11-17 | 149,200 | 67.50 | 67.50 | 65.55 | 65.97 | 00:00:00 | | 2004-11-18 | 116,700 | 66.00 | 66.51 | 63.77 | 63.80 | 00:00:00 | | 2004-11-19 | 55,600 | 64.00 | 64.45 | 64.00 | 64.00 | 00:00:00 | | 2004-11-22 | 36,700 | 64.80 | 64.80 | 63.56 | 64.10 | 00:00:00 | | 2004-11-23 | 55,600 | 64.99 | 64.99 | 63.01 | 63.45 | 00:00:00 | | 2004-11-24 | 74,100 | 63.01 | 64.29 | 63.01 | 63.95 | 00:00:00 | | 2004-11-25 | 26,400 | 64.60 | 66.00 | 64.60 | 65.30 | 00:00:00 | | 2004-11-26 | 31,700 | 65.60 | 66.43 | 65.31 | 66.01 | 00:00:00 | | 2004-11-29 | 62,300 | 66.68 | 66.78 | 65.90 | 65.90 | 00:00:00 | | 2004-11-30 | 41,900 | 66.20 | 66.99 | 66.20 | 66.70 | 00:00:00 | | 2004-12-01 | 56,000 | 66.99 | 67.44 | 66.50 | 67.19 | 00:00:00 | | 2004-12-02 | 152,300 | 67.29 | 67.34 | 63.99 | 66.50 | 00:00:00 | | 2004-12-03 | 224,200 | 67.35 | 67.35 | 64.50 | 64.50 | 00:00:00 | | 2004-12-06 | 213,200 | 65.00 | 65.25 | 63.00 | 63.85 | 00:00:00 | | 2004-12-07 | 213,000 | 64.01 | 65.50 | 63.60 | 64.95 | 00:00:00 | | 2004-12-08 | 120,000 | 65.15 | 66.90 | 64.90 | 66.35 | 00:00:00 | | 2004-12-09 | 26,200 | 66.95 | 66.96 | 65.15 | 65.30 | 00:00:00 | | 2004-12-10 | 118,800 | 65.80 | 66.40 | 65.00 | 66.12 | 00:00:00 | | 2004-12-13 | 66,600 | 66.13 | 66.50 | 65.50 | 65.50 | 00:00:00 | | 2004-12-14 | 80,600 | 65.50 | 66.00 | 64.79 | 65.99 | 00:00:00 | | 2004-12-15 | 125,000 | 66.00 | 66.32 | 65.60 | 66.05 | 00:00:00 | | 2004-12-16 | 174,400 | 66.00 | 66.25 | 65.30 | 66.00 | 00:00:00 | | 2004-12-17 | 185,200 | 65.75 | 66.00 | 63.70 | 64.09 | 00:00:00 | | 2004-12-20 | 108,900 | 64.46 | 65.30 | 63.17 | 65.10 | 00:00:00 | | 2004-12-21 | 61,900 | 65.00 | 65.95 | 64.15 | 65.70 | 00:00:00 | | 2004-12-22 | 31,700 | 65.70 | 65.99 | 65.50 | 65.80 | 00:00:00 | | 2004-12-23 | 84,300 | 65.70 | 66.25 | 65.51 | 65.71 | 00:00:00 | | 2004-12-24 | 0 | 65.71 | 65.71 | 65.71 | 65.71 | 00:00:00 | | 2004-12-27 | 74,600 | 65.80 | 66.80 | 65.80 | 66.45 | 00:00:00 | | 2004-12-28 | 40,000 | 66.20 | 66.50 | 66.00 | 66.40 | 00:00:00 | | 2004-12-29 | 116,100 | 66.40 | 67.00 | 66.10 | 66.45 | 00:00:00 | | 2004-12-30 | 130,200 | 66.00 | 68.70 | 66.00 | 68.70 | 00:00:00 | | 2004-12-31 | 0 | 68.70 | 68.70 | 68.70 | 68.70 | 00:00:00 | | 2005-01-03 | 132,900 | 68.70 | 68.70 | 67.50 | 67.90 | 00:00:00 | | 2005-01-04 | 255,300 | 68.00 | 68.00 | 64.99 | 64.99 | 00:00:00 | | 2005-01-05 | 293,200 | 64.99 | 65.61 | 64.10 | 65.50 | 00:00:00 | | 2005-01-06 | 148,600 | 65.90 | 66.20 | 64.00 | 64.50 | 00:00:00 | | 2005-01-07 | 134,000 | 65.00 | 65.00 | 64.00 | 64.10 | 00:00:00 | | 2005-01-10 | 75,100 | 64.10 | 64.15 | 62.60 | 62.94 | 00:00:00 | | 2005-01-11 | 180,100 | 63.20 | 63.20 | 61.40 | 62.30 | 00:00:00 | | 2005-01-12 | 318,800 | 62.49 | 62.60 | 61.80 | 61.90 | 00:00:00 | | 2005-01-13 | 403,400 | 62.80 | 64.00 | 61.90 | 61.90 | 00:00:00 | | 2005-01-14 | 86,000 | 61.50 | 62.51 | 61.50 | 62.00 | 00:00:00 | | 2005-01-17 | 80,400 | 62.00 | 62.10 | 61.70 | 61.80 | 00:00:00 | | 2005-01-18 | 124,800 | 61.89 | 63.00 | 61.30 | 61.90 | 00:00:00 | | 2005-01-19 | 180,700 | 62.50 | 62.50 | 60.80 | 61.00 | 00:00:00 | | 2005-01-20 | 70,600 | 60.85 | 61.50 | 60.00 | 60.01 | 00:00:00 | | 2005-01-21 | 74,400 | 60.06 | 60.20 | 59.50 | 59.80 | 00:00:00 | | 2005-01-24 | 58,400 | 59.82 | 62.40 | 59.70 | 62.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
