|
 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 | | 2006-06-12 | 246,000 | 66.66 | 67.34 | 63.97 | 65.20 | 00:00:00 | | 2006-06-13 | 362,900 | 63.99 | 65.00 | 62.40 | 63.00 | 00:00:00 | | 2006-06-14 | 285,300 | 63.00 | 63.37 | 60.66 | 62.30 | 00:00:00 | | 2006-06-15 | 0 | 62.30 | 62.30 | 62.30 | 62.30 | 00:00:00 | | 2006-06-16 | 200,900 | 63.11 | 64.60 | 62.00 | 63.60 | 00:00:00 | | 2006-06-19 | 255,800 | 64.00 | 64.00 | 61.68 | 61.80 | 00:00:00 | | 2006-06-20 | 330,400 | 62.20 | 62.79 | 61.40 | 61.50 | 00:00:00 | | 2006-06-21 | 237,300 | 61.70 | 62.83 | 61.30 | 62.07 | 00:00:00 | | 2006-06-22 | 264,000 | 62.69 | 66.38 | 62.69 | 66.38 | 00:00:00 | | 2006-06-23 | 188,000 | 65.39 | 65.45 | 63.22 | 64.90 | 00:00:00 | | 2006-06-26 | 128,900 | 65.01 | 65.01 | 63.90 | 63.90 | 00:00:00 | | 2006-06-27 | 152,800 | 64.38 | 66.30 | 64.00 | 64.00 | 00:00:00 | | 2006-06-28 | 79,900 | 64.00 | 66.49 | 64.00 | 66.49 | 00:00:00 | | 2006-06-29 | 461,800 | 66.54 | 68.32 | 66.10 | 67.00 | 00:00:00 | | 2006-06-30 | 125,500 | 68.30 | 68.79 | 66.98 | 66.98 | 00:00:00 | | 2006-07-03 | 207,600 | 66.70 | 69.00 | 66.70 | 68.69 | 00:00:00 | | 2006-07-04 | 113,300 | 68.50 | 69.00 | 67.50 | 68.00 | 00:00:00 | | 2006-07-05 | 323,700 | 68.00 | 68.00 | 64.80 | 65.69 | 00:00:00 | | 2006-07-06 | 311,100 | 66.00 | 67.00 | 65.00 | 65.00 | 00:00:00 | | 2006-07-07 | 352,400 | 65.01 | 65.55 | 63.70 | 64.70 | 00:00:00 | | 2006-07-10 | 281,000 | 64.70 | 65.40 | 64.40 | 64.99 | 00:00:00 | | 2006-07-11 | 156,000 | 65.00 | 65.00 | 63.00 | 64.30 | 00:00:00 | | 2006-07-12 | 71,200 | 65.20 | 65.50 | 63.22 | 63.30 | 00:00:00 | | 2006-07-13 | 250,800 | 62.30 | 62.90 | 60.60 | 60.68 | 00:00:00 | | 2006-07-14 | 292,800 | 61.15 | 62.01 | 60.26 | 61.93 | 00:00:00 | | 2006-07-17 | 85,000 | 61.79 | 62.01 | 60.50 | 60.50 | 00:00:00 | | 2006-07-18 | 220,800 | 60.50 | 61.28 | 58.46 | 60.00 | 00:00:00 | | 2006-07-19 | 163,600 | 60.00 | 63.50 | 59.80 | 63.50 | 00:00:00 | | 2006-07-20 | 246,400 | 64.10 | 64.70 | 60.20 | 60.40 | 00:00:00 | | 2006-07-21 | 198,400 | 61.10 | 61.45 | 59.53 | 61.45 | 00:00:00 | | 2006-07-24 | 251,700 | 61.55 | 63.79 | 60.90 | 63.74 | 00:00:00 | | 2006-07-25 | 170,900 | 63.15 | 63.68 | 62.60 | 63.35 | 00:00:00 | | 2006-07-26 | 200,900 | 63.56 | 65.65 | 63.56 | 65.02 | 00:00:00 | | 2006-07-27 | 165,600 | 65.10 | 65.86 | 64.80 | 65.80 | 00:00:00 | | 2006-07-28 | 113,700 | 65.86 | 65.86 | 64.96 | 65.49 | 00:00:00 | | 2006-07-31 | 184,800 | 65.50 | 65.60 | 65.00 | 65.00 | 00:00:00 | | 2006-08-01 | 209,400 | 64.87 | 65.24 | 63.80 | 65.00 | 00:00:00 | | 2006-08-02 | 319,300 | 65.00 | 66.00 | 64.80 | 65.30 | 00:00:00 | | 2006-08-03 | 120,800 | 65.00 | 65.10 | 63.51 | 64.25 | 00:00:00 | | 2006-08-04 | 207,400 | 64.50 | 65.49 | 64.45 | 65.48 | 00:00:00 | | 2006-08-07 | 92,000 | 65.02 | 65.20 | 63.98 | 65.19 | 00:00:00 | | 2006-08-08 | 193,800 | 65.25 | 66.50 | 64.20 | 64.51 | 00:00:00 | | 2006-08-09 | 1,595,200 | 64.80 | 64.80 | 60.49 | 61.50 | 00:00:00 | | 2006-08-10 | 744,600 | 61.20 | 61.20 | 58.87 | 59.35 | 00:00:00 | | 2006-08-11 | 210,100 | 59.25 | 60.31 | 58.87 | 59.15 | 00:00:00 | | 2006-08-14 | 395,700 | 59.23 | 59.88 | 58.02 | 58.94 | 00:00:00 | | 2006-08-15 | 389,200 | 59.00 | 60.50 | 58.51 | 59.69 | 00:00:00 | | 2006-08-16 | 660,400 | 60.00 | 60.18 | 58.50 | 58.71 | 00:00:00 | | 2006-08-17 | 228,900 | 58.94 | 59.99 | 58.75 | 59.50 | 00:00:00 | | 2006-08-18 | 252,300 | 59.50 | 60.00 | 58.23 | 58.99 | 00:00:00 | | 2006-08-21 | 173,100 | 59.20 | 59.89 | 57.80 | 57.80 | 00:00:00 | | 2006-08-22 | 156,900 | 57.85 | 58.15 | 57.00 | 57.50 | 00:00:00 | | 2006-08-23 | 285,100 | 57.51 | 57.51 | 56.15 | 56.80 | 00:00:00 | | 2006-08-24 | 183,500 | 56.80 | 57.00 | 55.50 | 56.19 | 00:00:00 | | 2006-08-25 | 205,700 | 56.30 | 57.00 | 55.81 | 56.40 | 00:00:00 | | 2006-08-28 | 141,100 | 56.80 | 57.24 | 56.00 | 57.00 | 00:00:00 | | 2006-08-29 | 239,700 | 57.06 | 58.72 | 56.11 | 57.85 | 00:00:00 | | 2006-08-30 | 664,700 | 57.90 | 58.51 | 57.60 | 57.88 | 00:00:00 | | 2006-08-31 | 1,084,500 | 58.70 | 59.50 | 57.74 | 58.00 | 00:00:00 | | 2006-09-01 | 516,800 | 58.20 | 60.20 | 58.20 | 60.20 | 00:00:00 | | 2006-09-04 | 775,900 | 61.69 | 63.00 | 61.06 | 62.90 | 00:00:00 | | 2006-09-05 | 553,000 | 62.40 | 62.89 | 60.90 | 60.90 | 00:00:00 | | 2006-09-06 | 378,900 | 61.00 | 62.00 | 60.69 | 61.27 | 00:00:00 | | 2006-09-07 | 0 | 61.27 | 61.27 | 61.27 | 61.27 | 00:00:00 | | 2006-09-08 | 260,500 | 61.27 | 62.25 | 60.75 | 62.25 | 00:00:00 | | 2006-09-11 | 299,200 | 61.89 | 61.89 | 59.52 | 60.10 | 00:00:00 | | 2006-09-12 | 456,100 | 60.10 | 60.78 | 59.60 | 60.00 | 00:00:00 | | 2006-09-13 | 229,100 | 60.50 | 61.00 | 59.85 | 60.14 | 00:00:00 | | 2006-09-14 | 277,500 | 60.14 | 60.14 | 59.20 | 59.70 | 00:00:00 | | 2006-09-15 | 331,800 | 60.44 | 60.44 | 58.60 | 59.43 | 00:00:00 | | 2006-09-18 | 139,500 | 59.54 | 59.80 | 59.10 | 59.10 | 00:00:00 | | 2006-09-19 | 880,400 | 59.50 | 59.50 | 57.30 | 57.42 | 00:00:00 | | 2006-09-20 | 581,400 | 58.10 | 58.10 | 55.51 | 56.00 | 00:00:00 | | 2006-09-21 | 448,100 | 55.75 | 56.91 | 55.12 | 56.60 | 00:00:00 | | 2006-09-22 | 493,000 | 56.70 | 57.00 | 55.20 | 56.70 | 00:00:00 | | 2006-09-25 | 204,100 | 56.53 | 58.00 | 55.76 | 57.80 | 00:00:00 | | 2006-09-26 | 402,800 | 57.90 | 58.87 | 57.85 | 58.00 | 00:00:00 | | 2006-09-27 | 297,800 | 57.80 | 57.80 | 56.41 | 57.10 | 00:00:00 | | 2006-09-28 | 142,800 | 57.15 | 57.45 | 56.61 | 57.45 | 00:00:00 | | 2006-09-29 | 387,100 | 57.45 | 57.50 | 55.52 | 56.29 | 00:00:00 | | 2006-10-02 | 186,800 | 56.80 | 57.30 | 56.20 | 56.30 | 00:00:00 | | 2006-10-03 | 202,600 | 56.31 | 57.60 | 56.13 | 56.90 | 00:00:00 | | 2006-10-04 | 364,300 | 56.90 | 60.05 | 56.90 | 59.74 | 00:00:00 | | 2006-10-05 | 423,800 | 59.75 | 60.48 | 58.00 | 59.80 | 00:00:00 | | 2006-10-06 | 320,000 | 59.00 | 59.20 | 57.54 | 57.93 | 00:00:00 | | 2006-10-09 | 1,300 | 58.00 | 59.30 | 57.60 | 59.30 | 00:00:00 | | 2006-10-10 | 355,400 | 59.48 | 59.69 | 58.15 | 58.25 | 00:00:00 | | 2006-10-11 | 340,000 | 58.20 | 58.70 | 58.00 | 58.22 | 00:00:00 | | 2006-10-12 | 0 | 58.22 | 58.22 | 58.22 | 58.22 | 00:00:00 | | 2006-10-13 | 181,700 | 58.89 | 59.43 | 58.40 | 59.01 | 00:00:00 | | 2006-10-16 | 243,300 | 59.01 | 59.35 | 58.10 | 59.01 | 00:00:00 | | 2006-10-17 | 1,270,000 | 59.90 | 62.76 | 59.61 | 62.40 | 00:00:00 | | 2006-10-18 | 1,364,600 | 66.25 | 66.39 | 63.60 | 65.40 | 00:00:00 | | 2006-10-19 | 483,300 | 66.00 | 66.00 | 62.45 | 65.25 | 00:00:00 | | 2006-10-20 | 177,900 | 65.31 | 65.80 | 63.48 | 64.00 | 00:00:00 | | 2006-10-23 | 388,800 | 64.39 | 65.00 | 63.05 | 64.40 | 00:00:00 | | 2006-10-24 | 172,700 | 64.80 | 64.80 | 63.59 | 64.50 | 00:00:00 | | 2006-10-25 | 450,100 | 64.65 | 65.40 | 64.08 | 64.08 | 00:00:00 | | 2006-10-26 | 279,400 | 64.50 | 64.85 | 63.66 | 64.50 | 00:00:00 | | 2006-10-27 | 367,200 | 64.40 | 64.40 | 62.60 | 62.60 | 00:00:00 | | 2006-10-30 | 408,900 | 63.20 | 63.20 | 61.11 | 62.50 | 00:00:00 | | 2006-10-31 | 299,200 | 63.10 | 64.09 | 63.00 | 64.00 | 00:00:00 | | 2006-11-01 | 506,600 | 64.29 | 64.60 | 63.55 | 63.90 | 00:00:00 | | 2006-11-02 | 0 | 63.90 | 63.90 | 63.90 | 63.90 | 00:00:00 | | 2006-11-03 | 409,200 | 64.24 | 64.30 | 62.55 | 63.40 | 00:00:00 | | 2006-11-06 | 1,025,600 | 64.20 | 65.29 | 62.50 | 64.80 | 00:00:00 | | 2006-11-07 | 921,100 | 64.99 | 67.20 | 64.64 | 67.10 | 00:00:00 | | 2006-11-08 | 1,069,600 | 66.99 | 70.70 | 66.00 | 69.20 | 00:00:00 | | 2006-11-09 | 1,123,700 | 66.97 | 67.90 | 64.60 | 64.62 | 00:00:00 | | 2006-11-10 | 456,400 | 65.00 | 65.68 | 64.21 | 65.10 | 00:00:00 | | 2006-11-13 | 420,200 | 64.70 | 66.72 | 64.35 | 66.40 | 00:00:00 | | 2006-11-14 | 333,400 | 66.76 | 67.49 | 65.12 | 65.99 | 00:00:00 | | 2006-11-15 | 0 | 65.99 | 65.99 | 65.99 | 65.99 | 00:00:00 | | 2006-11-16 | 358,800 | 67.79 | 68.00 | 67.02 | 67.20 | 00:00:00 | | 2006-11-17 | 357,400 | 67.44 | 67.99 | 66.40 | 67.50 | 00:00:00 | | 2006-11-20 | 0 | 67.50 | 67.50 | 67.50 | 67.50 | 00:00:00 | | 2006-11-21 | 245,000 | 67.50 | 67.60 | 66.60 | 67.60 | 00:00:00 | | 2006-11-22 | 287,900 | 68.00 | 68.00 | 66.31 | 66.35 | 00:00:00 | | 2006-11-23 | 316,900 | 67.25 | 70.25 | 67.00 | 69.50 | 00:00:00 | | 2006-11-24 | 267,300 | 68.12 | 69.79 | 67.50 | 68.99 | 00:00:00 | | 2006-11-27 | 379,300 | 69.00 | 69.00 | 66.03 | 66.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
