|
 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 | | 2005-12-26 | 70,700 | 75.50 | 75.50 | 73.89 | 75.50 | 00:00:00 | | 2005-12-27 | 366,500 | 77.00 | 77.50 | 74.00 | 77.00 | 00:00:00 | | 2005-12-28 | 263,700 | 77.00 | 77.89 | 76.10 | 77.00 | 00:00:00 | | 2005-12-29 | 327,300 | 76.90 | 77.80 | 73.91 | 76.90 | 00:00:00 | | 2005-12-30 | 0 | 76.90 | 76.90 | 76.90 | 76.90 | 00:00:00 | | 2006-01-02 | 251,500 | 79.50 | 80.00 | 76.50 | 79.50 | 00:00:00 | | 2006-01-03 | 510,600 | 82.30 | 82.80 | 79.50 | 82.30 | 00:00:00 | | 2006-01-04 | 729,700 | 84.00 | 88.00 | 82.00 | 84.00 | 00:00:00 | | 2006-01-05 | 341,000 | 84.00 | 85.00 | 81.61 | 84.00 | 00:00:00 | | 2006-01-06 | 338,400 | 84.00 | 86.40 | 84.00 | 84.00 | 00:00:00 | | 2006-01-09 | 394,400 | 84.00 | 84.00 | 82.00 | 82.30 | 00:00:00 | | 2006-01-10 | 233,300 | 82.93 | 84.00 | 81.50 | 82.93 | 00:00:00 | | 2006-01-11 | 336,100 | 83.02 | 84.49 | 83.02 | 83.90 | 00:00:00 | | 2006-01-12 | 230,800 | 84.30 | 84.50 | 83.50 | 84.20 | 00:00:00 | | 2006-01-13 | 238,900 | 84.20 | 84.20 | 81.80 | 82.30 | 00:00:00 | | 2006-01-16 | 103,500 | 82.31 | 83.00 | 82.31 | 82.52 | 00:00:00 | | 2006-01-17 | 460,500 | 82.52 | 83.50 | 81.00 | 81.12 | 00:00:00 | | 2006-01-18 | 190,900 | 82.00 | 82.00 | 79.00 | 79.30 | 00:00:00 | | 2006-01-19 | 260,300 | 80.60 | 84.00 | 80.60 | 82.80 | 00:00:00 | | 2006-01-20 | 130,500 | 82.75 | 83.50 | 81.27 | 82.70 | 00:00:00 | | 2006-01-23 | 101,100 | 82.00 | 82.00 | 80.70 | 81.50 | 00:00:00 | | 2006-01-24 | 122,500 | 83.00 | 83.00 | 80.58 | 81.22 | 00:00:00 | | 2006-01-25 | 0 | 81.22 | 81.22 | 81.22 | 81.22 | 00:00:00 | | 2006-01-26 | 317,000 | 81.20 | 84.09 | 81.00 | 84.09 | 00:00:00 | | 2006-01-27 | 243,400 | 84.62 | 84.62 | 82.00 | 83.20 | 00:00:00 | | 2006-01-30 | 246,300 | 84.00 | 84.51 | 81.20 | 84.51 | 00:00:00 | | 2006-01-31 | 148,900 | 84.62 | 85.00 | 82.00 | 83.38 | 00:00:00 | | 2006-02-01 | 215,800 | 83.55 | 84.00 | 82.81 | 84.00 | 00:00:00 | | 2006-02-02 | 199,400 | 84.00 | 84.00 | 80.49 | 81.90 | 00:00:00 | | 2006-02-03 | 215,400 | 82.50 | 82.50 | 77.80 | 78.62 | 00:00:00 | | 2006-02-06 | 431,300 | 79.00 | 80.98 | 79.00 | 80.22 | 00:00:00 | | 2006-02-07 | 158,800 | 81.00 | 81.15 | 79.02 | 79.05 | 00:00:00 | | 2006-02-08 | 393,900 | 79.10 | 79.40 | 77.30 | 77.31 | 00:00:00 | | 2006-02-09 | 299,300 | 78.50 | 78.80 | 76.50 | 78.50 | 00:00:00 | | 2006-02-10 | 316,900 | 78.00 | 79.20 | 76.77 | 79.20 | 00:00:00 | | 2006-02-13 | 116,900 | 80.72 | 80.90 | 77.00 | 78.25 | 00:00:00 | | 2006-02-14 | 47,500 | 78.50 | 78.69 | 76.80 | 77.50 | 00:00:00 | | 2006-02-15 | 145,200 | 77.50 | 81.83 | 76.90 | 81.00 | 00:00:00 | | 2006-02-16 | 345,900 | 81.80 | 83.50 | 80.03 | 83.50 | 00:00:00 | | 2006-02-17 | 174,800 | 84.00 | 85.08 | 83.10 | 84.00 | 00:00:00 | | 2006-02-20 | 125,000 | 84.00 | 87.20 | 83.80 | 86.50 | 00:00:00 | | 2006-02-21 | 234,400 | 85.71 | 86.20 | 83.24 | 83.61 | 00:00:00 | | 2006-02-22 | 145,400 | 83.50 | 84.80 | 83.41 | 84.40 | 00:00:00 | | 2006-02-23 | 219,900 | 84.50 | 89.00 | 83.52 | 88.40 | 00:00:00 | | 2006-02-24 | 127,900 | 88.30 | 90.83 | 87.73 | 90.26 | 00:00:00 | | 2006-02-27 | 0 | 90.26 | 90.26 | 90.26 | 90.26 | 00:00:00 | | 2006-02-28 | 0 | 90.26 | 90.26 | 90.26 | 90.26 | 00:00:00 | | 2006-03-01 | 186,100 | 92.00 | 97.22 | 92.00 | 96.00 | 00:00:00 | | 2006-03-02 | 190,700 | 95.50 | 95.50 | 92.08 | 93.00 | 00:00:00 | | 2006-03-03 | 164,900 | 94.00 | 95.25 | 92.24 | 93.91 | 00:00:00 | | 2006-03-06 | 162,000 | 94.25 | 94.88 | 93.30 | 93.72 | 00:00:00 | | 2006-03-07 | 209,800 | 93.75 | 93.75 | 88.50 | 88.95 | 00:00:00 | | 2006-03-08 | 454,900 | 89.90 | 93.42 | 88.00 | 92.50 | 00:00:00 | | 2006-03-09 | 295,500 | 91.00 | 96.00 | 88.30 | 89.00 | 00:00:00 | | 2006-03-10 | 221,500 | 90.00 | 93.44 | 89.00 | 90.00 | 00:00:00 | | 2006-03-13 | 257,200 | 92.50 | 95.25 | 91.56 | 93.30 | 00:00:00 | | 2006-03-14 | 216,300 | 93.20 | 94.00 | 91.50 | 93.90 | 00:00:00 | | 2006-03-15 | 123,100 | 93.48 | 95.99 | 93.48 | 95.99 | 00:00:00 | | 2006-03-16 | 322,300 | 95.50 | 95.50 | 92.50 | 94.87 | 00:00:00 | | 2006-03-17 | 207,200 | 95.50 | 96.35 | 94.30 | 96.00 | 00:00:00 | | 2006-03-20 | 164,300 | 95.00 | 98.85 | 95.00 | 98.85 | 00:00:00 | | 2006-03-21 | 75,100 | 98.90 | 98.90 | 97.11 | 97.11 | 00:00:00 | | 2006-03-22 | 156,500 | 98.50 | 98.50 | 97.00 | 98.20 | 00:00:00 | | 2006-03-23 | 144,900 | 98.28 | 98.28 | 97.10 | 97.64 | 00:00:00 | | 2006-03-24 | 187,100 | 97.60 | 98.20 | 96.04 | 96.04 | 00:00:00 | | 2006-03-27 | 175,500 | 96.04 | 96.04 | 94.00 | 94.00 | 00:00:00 | | 2006-03-28 | 196,800 | 93.50 | 94.12 | 92.70 | 93.00 | 00:00:00 | | 2006-03-29 | 190,500 | 93.00 | 94.99 | 93.00 | 94.50 | 00:00:00 | | 2006-03-30 | 68,000 | 95.00 | 95.00 | 93.60 | 94.50 | 00:00:00 | | 2006-03-31 | 219,000 | 95.50 | 95.50 | 90.42 | 90.42 | 00:00:00 | | 2006-04-03 | 345,200 | 90.46 | 92.00 | 89.05 | 89.05 | 00:00:00 | | 2006-04-04 | 173,300 | 89.30 | 89.80 | 88.01 | 88.01 | 00:00:00 | | 2006-04-05 | 548,400 | 89.00 | 90.00 | 86.61 | 89.00 | 00:00:00 | | 2006-04-06 | 252,600 | 90.00 | 90.00 | 88.00 | 89.60 | 00:00:00 | | 2006-04-07 | 285,700 | 90.99 | 90.99 | 88.85 | 89.70 | 00:00:00 | | 2006-04-10 | 125,400 | 89.60 | 89.80 | 87.50 | 87.50 | 00:00:00 | | 2006-04-11 | 212,400 | 88.10 | 89.00 | 86.00 | 86.50 | 00:00:00 | | 2006-04-12 | 191,800 | 87.00 | 87.00 | 84.06 | 85.50 | 00:00:00 | | 2006-04-13 | 192,800 | 85.00 | 87.99 | 84.80 | 86.00 | 00:00:00 | | 2006-04-14 | 0 | 86.00 | 86.00 | 86.00 | 86.00 | 00:00:00 | | 2006-04-17 | 143,100 | 86.00 | 87.27 | 86.00 | 86.75 | 00:00:00 | | 2006-04-18 | 233,400 | 87.00 | 87.50 | 86.50 | 87.00 | 00:00:00 | | 2006-04-19 | 282,300 | 86.90 | 87.50 | 85.66 | 86.99 | 00:00:00 | | 2006-04-20 | 219,400 | 87.20 | 87.20 | 85.50 | 86.30 | 00:00:00 | | 2006-04-21 | 0 | 86.30 | 86.30 | 86.30 | 86.30 | 00:00:00 | | 2006-04-24 | 122,800 | 86.49 | 86.49 | 84.30 | 84.30 | 00:00:00 | | 2006-04-25 | 307,100 | 84.98 | 85.00 | 83.50 | 84.10 | 00:00:00 | | 2006-04-26 | 239,900 | 84.20 | 84.20 | 83.01 | 83.90 | 00:00:00 | | 2006-04-27 | 272,400 | 83.50 | 83.50 | 80.60 | 81.00 | 00:00:00 | | 2006-04-28 | 209,100 | 81.06 | 82.59 | 80.15 | 80.70 | 00:00:00 | | 2006-05-01 | 0 | 80.70 | 80.70 | 80.70 | 80.70 | 00:00:00 | | 2006-05-02 | 224,300 | 81.01 | 81.30 | 79.90 | 81.00 | 00:00:00 | | 2006-05-03 | 366,300 | 81.00 | 82.89 | 81.00 | 82.60 | 00:00:00 | | 2006-05-04 | 409,000 | 83.50 | 85.00 | 83.50 | 85.00 | 00:00:00 | | 2006-05-05 | 400,800 | 86.00 | 86.99 | 85.01 | 86.99 | 00:00:00 | | 2006-05-08 | 435,000 | 86.95 | 86.95 | 84.90 | 86.50 | 00:00:00 | | 2006-05-09 | 188,100 | 86.15 | 86.15 | 84.74 | 85.50 | 00:00:00 | | 2006-05-10 | 315,000 | 84.75 | 86.49 | 84.75 | 86.25 | 00:00:00 | | 2006-05-11 | 393,600 | 84.20 | 87.64 | 84.20 | 86.00 | 00:00:00 | | 2006-05-12 | 336,300 | 86.00 | 86.00 | 80.72 | 82.11 | 00:00:00 | | 2006-05-15 | 602,000 | 82.50 | 83.59 | 80.00 | 80.00 | 00:00:00 | | 2006-05-16 | 233,500 | 81.30 | 81.80 | 80.99 | 81.40 | 00:00:00 | | 2006-05-17 | 423,300 | 81.00 | 83.30 | 80.70 | 81.00 | 00:00:00 | | 2006-05-18 | 301,800 | 80.50 | 81.10 | 77.50 | 80.00 | 00:00:00 | | 2006-05-19 | 675,700 | 79.00 | 81.65 | 78.70 | 80.80 | 00:00:00 | | 2006-05-22 | 490,500 | 80.00 | 80.30 | 76.14 | 77.50 | 00:00:00 | | 2006-05-23 | 311,400 | 78.35 | 80.14 | 77.65 | 78.35 | 00:00:00 | | 2006-05-24 | 308,300 | 78.80 | 78.80 | 72.00 | 75.69 | 00:00:00 | | 2006-05-25 | 180,900 | 76.00 | 79.00 | 76.00 | 79.00 | 00:00:00 | | 2006-05-26 | 145,800 | 79.99 | 80.69 | 79.00 | 80.40 | 00:00:00 | | 2006-05-29 | 26,600 | 80.00 | 80.00 | 77.15 | 78.30 | 00:00:00 | | 2006-05-30 | 248,200 | 78.25 | 79.67 | 75.56 | 77.80 | 00:00:00 | | 2006-05-31 | 226,400 | 75.83 | 78.92 | 75.50 | 75.50 | 00:00:00 | | 2006-06-01 | 363,500 | 75.65 | 77.50 | 75.20 | 75.50 | 00:00:00 | | 2006-06-02 | 810,300 | 76.50 | 76.50 | 72.12 | 72.80 | 00:00:00 | | 2006-06-05 | 386,700 | 73.80 | 74.00 | 70.00 | 70.12 | 00:00:00 | | 2006-06-06 | 826,600 | 70.12 | 70.80 | 68.62 | 69.99 | 00:00:00 | | 2006-06-07 | 623,600 | 71.20 | 72.01 | 67.00 | 67.10 | 00:00:00 | | 2006-06-08 | 574,400 | 68.79 | 68.79 | 64.00 | 66.50 | 00:00:00 | | 2006-06-09 | 221,600 | 67.10 | 68.13 | 64.81 | 66.66 | 00:00:00 | | 2006-06-12 | 246,000 | 66.66 | 67.34 | 63.97 | 65.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
