|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 122,700 | 44.75 | 44.90 | 43.87 | 43.90 | 00:00:00 | | 2005-07-12 | 503,800 | 44.20 | 45.79 | 44.00 | 45.60 | 00:00:00 | | 2005-07-13 | 372,200 | 45.90 | 46.98 | 45.90 | 46.22 | 00:00:00 | | 2005-07-14 | 148,700 | 46.45 | 47.30 | 46.25 | 47.30 | 00:00:00 | | 2005-07-15 | 117,400 | 46.50 | 47.90 | 45.61 | 47.90 | 00:00:00 | | 2005-07-18 | 118,000 | 47.50 | 48.00 | 46.82 | 48.00 | 00:00:00 | | 2005-07-19 | 209,100 | 47.10 | 47.23 | 46.00 | 47.05 | 00:00:00 | | 2005-07-20 | 444,400 | 46.90 | 49.60 | 46.80 | 49.50 | 00:00:00 | | 2005-07-21 | 645,000 | 49.00 | 50.00 | 48.70 | 50.00 | 00:00:00 | | 2005-07-22 | 260,600 | 49.82 | 51.12 | 49.82 | 50.98 | 00:00:00 | | 2005-07-25 | 318,300 | 49.30 | 51.27 | 49.20 | 50.94 | 00:00:00 | | 2005-07-26 | 206,800 | 50.50 | 51.80 | 50.11 | 51.45 | 00:00:00 | | 2005-07-27 | 189,200 | 51.81 | 53.00 | 51.80 | 52.50 | 00:00:00 | | 2005-07-28 | 86,100 | 52.50 | 53.10 | 52.00 | 52.85 | 00:00:00 | | 2005-07-29 | 75,100 | 52.85 | 52.88 | 52.00 | 52.40 | 00:00:00 | | 2005-08-01 | 64,900 | 52.00 | 52.60 | 51.66 | 52.20 | 00:00:00 | | 2005-08-02 | 63,000 | 52.00 | 53.04 | 52.00 | 52.75 | 00:00:00 | | 2005-08-03 | 73,700 | 52.99 | 53.30 | 51.50 | 52.90 | 00:00:00 | | 2005-08-04 | 94,800 | 52.50 | 53.36 | 52.00 | 53.20 | 00:00:00 | | 2005-08-05 | 193,500 | 53.10 | 54.30 | 52.32 | 54.10 | 00:00:00 | | 2005-08-08 | 163,000 | 53.00 | 55.00 | 53.00 | 54.71 | 00:00:00 | | 2005-08-09 | 220,600 | 54.99 | 55.96 | 54.99 | 55.60 | 00:00:00 | | 2005-08-10 | 152,900 | 55.94 | 56.05 | 55.40 | 56.05 | 00:00:00 | | 2005-08-11 | 147,000 | 56.10 | 56.85 | 55.80 | 56.51 | 00:00:00 | | 2005-08-12 | 464,300 | 55.60 | 57.00 | 53.16 | 56.80 | 00:00:00 | | 2005-08-15 | 314,000 | 57.00 | 57.50 | 56.20 | 57.30 | 00:00:00 | | 2005-08-16 | 316,300 | 57.49 | 57.50 | 57.00 | 57.30 | 00:00:00 | | 2005-08-17 | 437,500 | 57.50 | 58.78 | 57.00 | 58.40 | 00:00:00 | | 2005-08-18 | 41,700 | 58.70 | 58.90 | 58.20 | 58.20 | 00:00:00 | | 2005-08-19 | 279,500 | 58.50 | 59.30 | 58.23 | 58.32 | 00:00:00 | | 2005-08-22 | 58,100 | 58.30 | 59.45 | 58.10 | 58.85 | 00:00:00 | | 2005-08-23 | 165,000 | 58.41 | 58.79 | 57.90 | 58.70 | 00:00:00 | | 2005-08-24 | 100,800 | 58.10 | 58.74 | 58.10 | 58.59 | 00:00:00 | | 2005-08-25 | 142,100 | 58.80 | 58.98 | 58.18 | 58.90 | 00:00:00 | | 2005-08-26 | 261,000 | 59.07 | 59.07 | 57.75 | 58.00 | 00:00:00 | | 2005-08-29 | 77,900 | 58.10 | 58.10 | 57.20 | 57.54 | 00:00:00 | | 2005-08-30 | 194,600 | 57.80 | 58.00 | 56.60 | 57.44 | 00:00:00 | | 2005-08-31 | 433,000 | 57.44 | 57.70 | 56.02 | 56.40 | 00:00:00 | | 2005-09-01 | 147,300 | 56.45 | 57.88 | 56.45 | 57.49 | 00:00:00 | | 2005-09-02 | 175,700 | 58.00 | 58.00 | 56.90 | 57.50 | 00:00:00 | | 2005-09-05 | 83,500 | 57.35 | 58.00 | 56.55 | 57.30 | 00:00:00 | | 2005-09-06 | 320,200 | 57.20 | 59.90 | 57.20 | 59.10 | 00:00:00 | | 2005-09-07 | 0 | 59.10 | 59.10 | 59.10 | 59.10 | 00:00:00 | | 2005-09-08 | 155,000 | 59.44 | 60.00 | 58.28 | 58.60 | 00:00:00 | | 2005-09-09 | 129,600 | 58.90 | 60.00 | 58.59 | 59.00 | 00:00:00 | | 2005-09-12 | 114,100 | 59.30 | 60.33 | 59.01 | 59.55 | 00:00:00 | | 2005-09-13 | 221,500 | 59.55 | 60.42 | 58.90 | 59.30 | 00:00:00 | | 2005-09-14 | 232,100 | 59.30 | 59.90 | 59.20 | 59.90 | 00:00:00 | | 2005-09-15 | 246,500 | 59.90 | 61.70 | 59.70 | 61.20 | 00:00:00 | | 2005-09-16 | 431,400 | 61.44 | 61.44 | 57.32 | 60.60 | 00:00:00 | | 2005-09-19 | 268,200 | 60.99 | 61.30 | 60.00 | 61.00 | 00:00:00 | | 2005-09-20 | 131,100 | 61.29 | 61.70 | 60.72 | 61.40 | 00:00:00 | | 2005-09-21 | 300,800 | 61.03 | 62.24 | 61.03 | 61.80 | 00:00:00 | | 2005-09-22 | 89,100 | 61.20 | 61.88 | 61.00 | 61.50 | 00:00:00 | | 2005-09-23 | 162,200 | 61.50 | 63.48 | 61.50 | 62.50 | 00:00:00 | | 2005-09-26 | 414,000 | 62.50 | 63.00 | 61.00 | 61.02 | 00:00:00 | | 2005-09-27 | 363,600 | 61.20 | 62.40 | 60.64 | 61.45 | 00:00:00 | | 2005-09-28 | 320,200 | 61.46 | 62.60 | 61.46 | 62.60 | 00:00:00 | | 2005-09-29 | 41,900 | 62.30 | 63.69 | 62.22 | 62.40 | 00:00:00 | | 2005-09-30 | 213,800 | 62.00 | 65.10 | 61.66 | 64.00 | 00:00:00 | | 2005-10-03 | 149,400 | 64.00 | 65.74 | 64.00 | 64.39 | 00:00:00 | | 2005-10-04 | 230,100 | 65.00 | 65.20 | 63.55 | 65.20 | 00:00:00 | | 2005-10-05 | 220,900 | 64.10 | 64.59 | 62.51 | 62.75 | 00:00:00 | | 2005-10-06 | 96,700 | 62.75 | 62.85 | 60.01 | 60.20 | 00:00:00 | | 2005-10-07 | 74,800 | 60.20 | 61.50 | 60.20 | 60.71 | 00:00:00 | | 2005-10-10 | 207,900 | 61.00 | 61.00 | 59.02 | 60.09 | 00:00:00 | | 2005-10-11 | 488,700 | 60.00 | 60.80 | 59.50 | 60.40 | 00:00:00 | | 2005-10-12 | 0 | 60.40 | 60.40 | 60.40 | 60.40 | 00:00:00 | | 2005-10-13 | 219,500 | 60.33 | 60.33 | 59.06 | 59.50 | 00:00:00 | | 2005-10-14 | 210,800 | 59.00 | 59.15 | 58.00 | 58.00 | 00:00:00 | | 2005-10-17 | 250,600 | 58.10 | 59.60 | 58.10 | 59.10 | 00:00:00 | | 2005-10-18 | 158,000 | 59.39 | 59.90 | 58.00 | 58.00 | 00:00:00 | | 2005-10-19 | 238,400 | 57.00 | 58.34 | 57.00 | 57.50 | 00:00:00 | | 2005-10-20 | 349,000 | 57.60 | 58.62 | 56.80 | 56.80 | 00:00:00 | | 2005-10-21 | 90,800 | 57.38 | 59.93 | 57.38 | 58.70 | 00:00:00 | | 2005-10-24 | 120,500 | 59.40 | 61.13 | 59.40 | 60.70 | 00:00:00 | | 2005-10-25 | 279,100 | 60.10 | 61.00 | 59.60 | 59.80 | 00:00:00 | | 2005-10-26 | 145,600 | 60.00 | 60.12 | 59.00 | 59.05 | 00:00:00 | | 2005-10-27 | 60,500 | 59.69 | 59.69 | 58.50 | 59.00 | 00:00:00 | | 2005-10-28 | 385,900 | 59.10 | 60.00 | 58.05 | 59.10 | 00:00:00 | | 2005-10-31 | 113,200 | 59.30 | 61.72 | 59.30 | 61.01 | 00:00:00 | | 2005-11-01 | 217,700 | 61.00 | 63.13 | 61.00 | 62.50 | 00:00:00 | | 2005-11-02 | 0 | 62.50 | 62.50 | 62.50 | 62.50 | 00:00:00 | | 2005-11-03 | 280,600 | 62.00 | 64.90 | 61.61 | 62.80 | 00:00:00 | | 2005-11-04 | 205,400 | 61.70 | 62.11 | 61.10 | 61.74 | 00:00:00 | | 2005-11-07 | 70,200 | 61.20 | 62.00 | 61.20 | 61.60 | 00:00:00 | | 2005-11-08 | 133,400 | 61.50 | 63.50 | 61.50 | 62.75 | 00:00:00 | | 2005-11-09 | 147,200 | 63.00 | 63.75 | 62.71 | 63.10 | 00:00:00 | | 2005-11-10 | 322,100 | 63.00 | 63.39 | 62.00 | 63.20 | 00:00:00 | | 2005-11-11 | 72,800 | 63.00 | 64.50 | 63.00 | 63.50 | 00:00:00 | | 2005-11-14 | 60,100 | 63.50 | 63.50 | 62.80 | 62.80 | 00:00:00 | | 2005-11-15 | 0 | 62.80 | 62.80 | 62.80 | 62.80 | 00:00:00 | | 2005-11-16 | 98,500 | 63.00 | 63.70 | 62.15 | 63.00 | 00:00:00 | | 2005-11-17 | 296,100 | 63.10 | 65.40 | 63.10 | 65.20 | 00:00:00 | | 2005-11-18 | 170,400 | 64.11 | 65.90 | 64.11 | 65.65 | 00:00:00 | | 2005-11-21 | 308,300 | 65.90 | 68.80 | 65.65 | 68.25 | 00:00:00 | | 2005-11-22 | 229,200 | 68.40 | 69.80 | 66.55 | 69.50 | 00:00:00 | | 2005-11-23 | 467,100 | 69.50 | 72.60 | 69.20 | 71.70 | 00:00:00 | | 2005-11-24 | 572,300 | 71.70 | 72.00 | 69.00 | 71.40 | 00:00:00 | | 2005-11-25 | 497,700 | 71.40 | 73.99 | 71.40 | 72.50 | 00:00:00 | | 2005-11-28 | 160,000 | 72.49 | 73.40 | 71.90 | 71.90 | 00:00:00 | | 2005-11-29 | 281,600 | 72.00 | 72.00 | 70.81 | 71.15 | 00:00:00 | | 2005-11-30 | 221,000 | 70.50 | 71.35 | 69.86 | 71.10 | 00:00:00 | | 2005-12-01 | 178,600 | 71.50 | 72.70 | 71.11 | 72.70 | 00:00:00 | | 2005-12-02 | 69,200 | 71.10 | 73.50 | 71.10 | 73.50 | 00:00:00 | | 2005-12-05 | 187,900 | 74.00 | 74.01 | 73.50 | 74.00 | 00:00:00 | | 2005-12-06 | 406,800 | 75.70 | 75.70 | 73.50 | 75.70 | 00:00:00 | | 2005-12-07 | 241,300 | 75.40 | 75.99 | 74.85 | 75.40 | 00:00:00 | | 2005-12-08 | 248,400 | 73.21 | 75.20 | 69.95 | 73.21 | 00:00:00 | | 2005-12-09 | 175,700 | 74.00 | 74.40 | 72.57 | 74.00 | 00:00:00 | | 2005-12-12 | 253,100 | 75.00 | 75.75 | 74.20 | 75.00 | 00:00:00 | | 2005-12-13 | 83,800 | 74.85 | 75.20 | 74.15 | 74.85 | 00:00:00 | | 2005-12-14 | 158,800 | 73.10 | 75.00 | 73.10 | 73.10 | 00:00:00 | | 2005-12-15 | 551,700 | 71.24 | 73.68 | 69.98 | 71.24 | 00:00:00 | | 2005-12-16 | 310,900 | 71.84 | 73.50 | 71.12 | 71.84 | 00:00:00 | | 2005-12-19 | 437,600 | 74.20 | 76.00 | 72.06 | 74.20 | 00:00:00 | | 2005-12-20 | 169,200 | 72.50 | 75.31 | 72.20 | 72.50 | 00:00:00 | | 2005-12-21 | 225,300 | 73.00 | 73.31 | 72.52 | 73.00 | 00:00:00 | | 2005-12-22 | 505,300 | 75.20 | 75.20 | 72.00 | 75.20 | 00:00:00 | | 2005-12-23 | 168,200 | 75.20 | 76.50 | 74.77 | 75.20 | 00:00:00 | | 2005-12-26 | 70,700 | 75.50 | 75.50 | 73.89 | 75.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
