|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-01-24 | 58,400 | 59.82 | 62.40 | 59.70 | 62.40 | 00:00:00 | 2005-01-25 | 0 | 62.40 | 62.40 | 62.40 | 62.40 | 00:00:00 | 2005-01-26 | 69,200 | 62.30 | 62.30 | 61.00 | 61.50 | 00:00:00 | 2005-01-27 | 142,500 | 61.89 | 61.89 | 59.00 | 59.30 | 00:00:00 | 2005-01-28 | 273,500 | 59.00 | 59.15 | 55.00 | 57.01 | 00:00:00 | 2005-01-31 | 104,300 | 57.30 | 58.00 | 57.10 | 58.00 | 00:00:00 | 2005-02-01 | 72,700 | 58.00 | 58.50 | 57.50 | 58.50 | 00:00:00 | 2005-02-02 | 261,700 | 58.50 | 59.00 | 56.00 | 56.20 | 00:00:00 | 2005-02-03 | 187,300 | 57.00 | 57.00 | 55.80 | 56.70 | 00:00:00 | 2005-02-04 | 347,800 | 57.00 | 59.90 | 56.91 | 59.89 | 00:00:00 | 2005-02-07 | 0 | 59.89 | 59.89 | 59.89 | 59.89 | 00:00:00 | 2005-02-08 | 0 | 59.89 | 59.89 | 59.89 | 59.89 | 00:00:00 | 2005-02-09 | 75,700 | 60.52 | 61.00 | 59.90 | 61.00 | 00:00:00 | 2005-02-10 | 304,000 | 61.00 | 61.90 | 59.50 | 61.50 | 00:00:00 | 2005-02-11 | 251,900 | 61.50 | 61.70 | 61.00 | 61.59 | 00:00:00 | 2005-02-14 | 192,800 | 61.00 | 62.10 | 61.00 | 62.00 | 00:00:00 | 2005-02-15 | 230,300 | 61.90 | 64.30 | 61.50 | 64.30 | 00:00:00 | 2005-02-16 | 187,800 | 64.25 | 64.25 | 63.30 | 64.00 | 00:00:00 | 2005-02-17 | 32,700 | 64.00 | 64.24 | 63.30 | 64.19 | 00:00:00 | 2005-02-18 | 103,200 | 63.50 | 64.70 | 63.49 | 64.00 | 00:00:00 | 2005-02-21 | 176,900 | 63.95 | 64.19 | 63.50 | 63.50 | 00:00:00 | 2005-02-22 | 381,700 | 63.20 | 66.50 | 63.20 | 66.50 | 00:00:00 | 2005-02-23 | 173,900 | 66.50 | 67.50 | 66.20 | 67.50 | 00:00:00 | 2005-02-24 | 372,100 | 67.49 | 68.70 | 67.00 | 67.20 | 00:00:00 | 2005-02-25 | 598,800 | 67.00 | 67.00 | 61.90 | 62.12 | 00:00:00 | 2005-02-28 | 166,800 | 62.50 | 62.80 | 61.06 | 61.60 | 00:00:00 | 2005-03-01 | 174,400 | 62.19 | 62.20 | 59.80 | 61.50 | 00:00:00 | 2005-03-02 | 126,900 | 61.40 | 61.70 | 61.00 | 61.21 | 00:00:00 | 2005-03-03 | 93,200 | 61.39 | 62.50 | 61.39 | 61.70 | 00:00:00 | 2005-03-04 | 85,600 | 62.69 | 62.70 | 61.10 | 62.40 | 00:00:00 | 2005-03-07 | 211,400 | 62.60 | 63.70 | 62.40 | 63.38 | 00:00:00 | 2005-03-08 | 96,900 | 63.00 | 63.80 | 62.90 | 63.10 | 00:00:00 | 2005-03-09 | 157,400 | 63.00 | 63.40 | 62.50 | 62.50 | 00:00:00 | 2005-03-10 | 152,600 | 62.36 | 62.50 | 60.82 | 61.10 | 00:00:00 | 2005-03-11 | 138,500 | 61.00 | 61.40 | 60.16 | 60.65 | 00:00:00 | 2005-03-14 | 106,100 | 60.80 | 60.80 | 58.07 | 58.51 | 00:00:00 | 2005-03-15 | 171,500 | 60.00 | 60.00 | 58.40 | 58.40 | 00:00:00 | 2005-03-16 | 175,900 | 58.20 | 61.50 | 58.00 | 61.01 | 00:00:00 | 2005-03-17 | 304,100 | 61.00 | 62.80 | 59.40 | 61.00 | 00:00:00 | 2005-03-18 | 192,100 | 61.00 | 61.80 | 60.55 | 61.02 | 00:00:00 | 2005-03-21 | 139,400 | 61.01 | 62.00 | 60.84 | 61.01 | 00:00:00 | 2005-03-22 | 392,900 | 61.00 | 62.10 | 60.60 | 60.60 | 00:00:00 | 2005-03-23 | 249,600 | 60.50 | 60.50 | 58.00 | 58.21 | 00:00:00 | 2005-03-24 | 359,000 | 58.60 | 58.90 | 57.80 | 58.60 | 00:00:00 | 2005-03-25 | 0 | 58.60 | 58.60 | 58.60 | 58.60 | 00:00:00 | 2005-03-28 | 135,800 | 59.00 | 59.16 | 56.50 | 57.00 | 00:00:00 | 2005-03-29 | 124,600 | 57.06 | 57.60 | 55.00 | 55.00 | 00:00:00 | 2005-03-30 | 158,000 | 56.50 | 56.50 | 55.31 | 55.71 | 00:00:00 | 2005-03-31 | 106,600 | 56.50 | 56.90 | 55.90 | 56.50 | 00:00:00 | 2005-04-01 | 136,100 | 56.50 | 58.50 | 55.60 | 56.39 | 00:00:00 | 2005-04-04 | 239,500 | 55.80 | 55.85 | 53.60 | 54.75 | 00:00:00 | 2005-04-05 | 123,700 | 54.75 | 55.30 | 53.90 | 54.50 | 00:00:00 | 2005-04-06 | 391,600 | 54.00 | 58.01 | 54.00 | 54.50 | 00:00:00 | 2005-04-07 | 103,800 | 54.50 | 56.50 | 54.50 | 55.50 | 00:00:00 | 2005-04-08 | 178,600 | 56.20 | 57.50 | 55.50 | 57.00 | 00:00:00 | 2005-04-11 | 78,700 | 56.50 | 57.00 | 56.50 | 56.60 | 00:00:00 | 2005-04-12 | 69,200 | 56.60 | 57.00 | 55.73 | 57.00 | 00:00:00 | 2005-04-13 | 142,000 | 57.00 | 57.50 | 56.10 | 56.15 | 00:00:00 | 2005-04-14 | 357,200 | 56.80 | 57.88 | 54.80 | 55.79 | 00:00:00 | 2005-04-15 | 77,100 | 55.00 | 55.41 | 54.50 | 55.40 | 00:00:00 | 2005-04-18 | 96,900 | 55.20 | 55.50 | 54.70 | 54.90 | 00:00:00 | 2005-04-19 | 63,900 | 55.50 | 55.54 | 54.30 | 55.01 | 00:00:00 | 2005-04-20 | 35,900 | 56.00 | 56.00 | 53.92 | 54.25 | 00:00:00 | 2005-04-21 | 0 | 54.25 | 54.25 | 54.25 | 54.25 | 00:00:00 | 2005-04-22 | 43,300 | 56.40 | 56.40 | 53.00 | 53.00 | 00:00:00 | 2005-04-25 | 86,800 | 53.60 | 53.70 | 52.65 | 53.50 | 00:00:00 | 2005-04-26 | 48,900 | 53.12 | 54.20 | 53.12 | 53.55 | 00:00:00 | 2005-04-27 | 138,800 | 54.00 | 54.00 | 51.00 | 52.00 | 00:00:00 | 2005-04-28 | 117,800 | 51.80 | 52.25 | 49.50 | 51.00 | 00:00:00 | 2005-04-29 | 151,400 | 50.80 | 51.50 | 50.21 | 50.70 | 00:00:00 | 2005-05-02 | 50,600 | 50.70 | 50.70 | 50.25 | 50.50 | 00:00:00 | 2005-05-03 | 85,100 | 50.70 | 50.70 | 49.60 | 49.77 | 00:00:00 | 2005-05-04 | 266,500 | 50.30 | 54.90 | 50.30 | 54.30 | 00:00:00 | 2005-05-05 | 239,400 | 55.40 | 58.89 | 55.40 | 56.60 | 00:00:00 | 2005-05-06 | 85,400 | 57.80 | 58.20 | 54.73 | 54.85 | 00:00:00 | 2005-05-09 | 53,600 | 54.85 | 55.40 | 54.30 | 55.00 | 00:00:00 | 2005-05-10 | 66,500 | 55.40 | 55.40 | 54.23 | 54.74 | 00:00:00 | 2005-05-11 | 80,500 | 54.80 | 54.80 | 53.03 | 54.00 | 00:00:00 | 2005-05-12 | 53,400 | 54.50 | 54.50 | 52.50 | 52.50 | 00:00:00 | 2005-05-13 | 43,400 | 52.30 | 53.16 | 51.63 | 51.70 | 00:00:00 | 2005-05-16 | 3,900 | 51.85 | 52.00 | 51.75 | 51.90 | 00:00:00 | 2005-05-17 | 309,800 | 51.50 | 51.59 | 49.30 | 50.07 | 00:00:00 | 2005-05-18 | 232,300 | 50.50 | 50.90 | 49.90 | 50.18 | 00:00:00 | 2005-05-19 | 128,700 | 49.75 | 50.00 | 49.20 | 49.79 | 00:00:00 | 2005-05-20 | 193,300 | 49.80 | 49.80 | 47.83 | 49.00 | 00:00:00 | 2005-05-23 | 145,000 | 48.55 | 48.60 | 47.40 | 48.06 | 00:00:00 | 2005-05-24 | 69,500 | 48.00 | 48.30 | 47.35 | 48.10 | 00:00:00 | 2005-05-25 | 67,200 | 48.37 | 49.00 | 48.00 | 48.20 | 00:00:00 | 2005-05-26 | 0 | 48.20 | 48.20 | 48.20 | 48.20 | 00:00:00 | 2005-05-27 | 76,100 | 48.40 | 49.66 | 48.40 | 49.56 | 00:00:00 | 2005-05-30 | 53,300 | 49.40 | 49.50 | 49.05 | 49.30 | 00:00:00 | 2005-05-31 | 215,400 | 49.20 | 51.00 | 49.20 | 51.00 | 00:00:00 | 2005-06-01 | 130,600 | 51.50 | 52.80 | 51.20 | 52.15 | 00:00:00 | 2005-06-02 | 125,400 | 52.40 | 53.30 | 52.40 | 52.90 | 00:00:00 | 2005-06-03 | 160,700 | 52.97 | 53.50 | 52.42 | 53.50 | 00:00:00 | 2005-06-06 | 112,000 | 52.40 | 54.00 | 52.40 | 53.00 | 00:00:00 | 2005-06-07 | 66,200 | 52.60 | 53.60 | 52.00 | 52.00 | 00:00:00 | 2005-06-08 | 128,100 | 52.00 | 52.84 | 51.84 | 52.30 | 00:00:00 | 2005-06-09 | 95,100 | 52.00 | 52.00 | 50.90 | 51.50 | 00:00:00 | 2005-06-10 | 95,000 | 51.50 | 53.00 | 51.50 | 53.00 | 00:00:00 | 2005-06-13 | 147,300 | 53.49 | 54.20 | 53.30 | 53.35 | 00:00:00 | 2005-06-14 | 464,600 | 53.65 | 54.20 | 52.80 | 54.00 | 00:00:00 | 2005-06-15 | 110,500 | 54.00 | 54.00 | 51.56 | 53.00 | 00:00:00 | 2005-06-16 | 375,100 | 53.80 | 53.80 | 51.81 | 52.20 | 00:00:00 | 2005-06-17 | 136,000 | 52.90 | 52.90 | 52.00 | 52.50 | 00:00:00 | 2005-06-20 | 163,400 | 52.00 | 52.00 | 50.11 | 50.50 | 00:00:00 | 2005-06-21 | 161,100 | 50.50 | 50.50 | 49.41 | 49.99 | 00:00:00 | 2005-06-22 | 365,500 | 50.00 | 50.50 | 49.11 | 49.80 | 00:00:00 | 2005-06-23 | 84,600 | 50.49 | 50.50 | 49.80 | 50.50 | 00:00:00 | 2005-06-24 | 76,100 | 50.40 | 50.40 | 49.30 | 50.00 | 00:00:00 | 2005-06-27 | 180,600 | 49.80 | 50.00 | 48.15 | 48.15 | 00:00:00 | 2005-06-28 | 160,400 | 48.90 | 50.00 | 48.30 | 49.70 | 00:00:00 | 2005-06-29 | 139,800 | 49.80 | 50.20 | 48.40 | 48.49 | 00:00:00 | 2005-06-30 | 335,700 | 48.60 | 48.89 | 46.70 | 46.85 | 00:00:00 | 2005-07-01 | 99,500 | 47.20 | 47.43 | 46.51 | 47.30 | 00:00:00 | 2005-07-04 | 124,800 | 47.30 | 47.49 | 46.30 | 46.85 | 00:00:00 | 2005-07-05 | 183,900 | 47.00 | 47.12 | 45.00 | 46.00 | 00:00:00 | 2005-07-06 | 236,500 | 46.30 | 46.30 | 44.51 | 44.70 | 00:00:00 | 2005-07-07 | 370,500 | 44.35 | 44.70 | 43.25 | 44.64 | 00:00:00 | 2005-07-08 | 284,900 | 45.00 | 45.05 | 44.18 | 44.95 | 00:00:00 | 2005-07-11 | 122,700 | 44.75 | 44.90 | 43.87 | 43.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|