|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 379,300 | 69.00 | 69.00 | 66.03 | 66.51 | 00:00:00 | | 2006-11-28 | 222,300 | 66.20 | 68.00 | 66.00 | 66.99 | 00:00:00 | | 2006-11-29 | 630,200 | 66.41 | 69.35 | 66.41 | 67.45 | 00:00:00 | | 2006-11-30 | 282,800 | 68.00 | 68.00 | 66.10 | 67.48 | 00:00:00 | | 2006-12-01 | 226,200 | 66.80 | 67.70 | 66.10 | 66.10 | 00:00:00 | | 2006-12-04 | 259,800 | 66.60 | 68.00 | 66.20 | 68.00 | 00:00:00 | | 2006-12-05 | 429,100 | 68.00 | 70.14 | 67.50 | 70.00 | 00:00:00 | | 2006-12-06 | 232,200 | 69.81 | 70.00 | 68.51 | 68.60 | 00:00:00 | | 2006-12-07 | 308,200 | 69.69 | 69.69 | 67.00 | 67.66 | 00:00:00 | | 2006-12-08 | 247,700 | 67.90 | 68.89 | 66.80 | 67.10 | 00:00:00 | | 2006-12-11 | 206,300 | 67.89 | 67.89 | 66.80 | 66.80 | 00:00:00 | | 2006-12-12 | 409,300 | 67.00 | 68.20 | 66.47 | 67.59 | 00:00:00 | | 2006-12-13 | 310,900 | 68.27 | 68.27 | 66.61 | 67.30 | 00:00:00 | | 2006-12-14 | 349,700 | 67.55 | 69.20 | 66.80 | 69.20 | 00:00:00 | | 2006-12-15 | 605,600 | 69.80 | 74.00 | 69.80 | 73.55 | 00:00:00 | | 2006-12-18 | 365,000 | 73.55 | 75.60 | 73.55 | 75.20 | 00:00:00 | | 2006-12-19 | 295,000 | 74.19 | 75.10 | 73.40 | 75.10 | 00:00:00 | | 2006-12-20 | 276,500 | 76.30 | 76.30 | 75.00 | 75.70 | 00:00:00 | | 2006-12-21 | 144,600 | 75.70 | 76.40 | 73.55 | 74.99 | 00:00:00 | | 2006-12-22 | 97,400 | 75.00 | 75.50 | 73.75 | 74.13 | 00:00:00 | | 2006-12-25 | 0 | 74.13 | 74.13 | 74.13 | 74.13 | 00:00:00 | | 2006-12-26 | 119,800 | 74.13 | 75.07 | 73.20 | 73.90 | 00:00:00 | | 2006-12-27 | 205,700 | 73.90 | 75.09 | 73.80 | 75.00 | 00:00:00 | | 2006-12-28 | 188,500 | 75.00 | 75.80 | 73.10 | 74.97 | 00:00:00 | | 2006-12-29 | 0 | 74.97 | 74.97 | 74.97 | 74.97 | 00:00:00 | | 2007-01-01 | 0 | 74.97 | 74.97 | 74.97 | 74.97 | 00:00:00 | | 2007-01-02 | 176,400 | 73.50 | 76.50 | 73.40 | 76.16 | 00:00:00 | | 2007-01-03 | 281,900 | 76.10 | 76.10 | 73.00 | 73.60 | 00:00:00 | | 2007-01-04 | 196,000 | 73.59 | 73.80 | 72.00 | 73.80 | 00:00:00 | | 2007-01-05 | 436,500 | 73.10 | 74.25 | 70.05 | 70.05 | 00:00:00 | | 2007-01-08 | 481,700 | 70.23 | 71.00 | 69.15 | 70.90 | 00:00:00 | | 2007-01-09 | 285,800 | 72.00 | 72.00 | 67.06 | 69.50 | 00:00:00 | | 2007-01-10 | 270,300 | 68.52 | 69.90 | 68.00 | 69.90 | 00:00:00 | | 2007-01-11 | 180,200 | 69.30 | 73.11 | 69.00 | 71.20 | 00:00:00 | | 2007-01-12 | 298,800 | 71.19 | 71.40 | 70.20 | 71.20 | 00:00:00 | | 2007-01-15 | 188,600 | 71.20 | 71.80 | 70.19 | 70.19 | 00:00:00 | | 2007-01-16 | 239,600 | 70.06 | 71.43 | 69.50 | 70.20 | 00:00:00 | | 2007-01-17 | 498,300 | 70.62 | 71.28 | 69.33 | 70.99 | 00:00:00 | | 2007-01-18 | 237,900 | 71.30 | 72.00 | 69.57 | 69.60 | 00:00:00 | | 2007-01-19 | 344,600 | 69.02 | 70.00 | 68.11 | 69.10 | 00:00:00 | | 2007-01-22 | 296,700 | 69.60 | 70.29 | 68.71 | 70.29 | 00:00:00 | | 2007-01-23 | 224,100 | 70.00 | 70.10 | 69.10 | 69.50 | 00:00:00 | | 2007-01-24 | 289,900 | 69.51 | 69.91 | 68.70 | 69.00 | 00:00:00 | | 2007-01-25 | 0 | 69.00 | 69.00 | 69.00 | 69.00 | 00:00:00 | | 2007-01-26 | 282,800 | 68.95 | 69.98 | 67.46 | 67.96 | 00:00:00 | | 2007-01-29 | 189,300 | 68.04 | 68.35 | 67.08 | 67.40 | 00:00:00 | | 2007-01-30 | 84,900 | 67.03 | 68.49 | 67.03 | 68.45 | 00:00:00 | | 2007-01-31 | 193,300 | 67.80 | 69.76 | 67.80 | 69.50 | 00:00:00 | | 2007-02-01 | 152,500 | 69.75 | 70.22 | 69.50 | 70.10 | 00:00:00 | | 2007-02-02 | 391,100 | 69.80 | 70.35 | 68.58 | 69.50 | 00:00:00 | | 2007-02-05 | 156,800 | 69.80 | 69.80 | 68.55 | 69.00 | 00:00:00 | | 2007-02-06 | 131,700 | 68.99 | 69.21 | 68.02 | 68.70 | 00:00:00 | | 2007-02-07 | 242,300 | 68.52 | 69.36 | 68.20 | 68.56 | 00:00:00 | | 2007-02-08 | 121,900 | 68.52 | 68.52 | 66.89 | 67.80 | 00:00:00 | | 2007-02-09 | 434,400 | 68.40 | 69.00 | 67.01 | 67.26 | 00:00:00 | | 2007-02-12 | 194,400 | 67.22 | 67.79 | 65.60 | 65.80 | 00:00:00 | | 2007-02-13 | 382,100 | 65.80 | 66.85 | 65.43 | 66.00 | 00:00:00 | | 2007-02-14 | 983,800 | 66.49 | 68.20 | 65.60 | 67.85 | 00:00:00 | | 2007-02-15 | 571,100 | 67.90 | 68.98 | 66.05 | 66.39 | 00:00:00 | | 2007-02-16 | 468,300 | 65.95 | 67.75 | 65.43 | 65.90 | 00:00:00 | | 2007-02-19 | 0 | 65.90 | 65.90 | 65.90 | 65.90 | 00:00:00 | | 2007-02-20 | 0 | 65.90 | 65.90 | 65.90 | 65.90 | 00:00:00 | | 2007-02-21 | 246,100 | 65.80 | 66.39 | 65.71 | 65.71 | 00:00:00 | | 2007-02-22 | 454,700 | 65.50 | 66.55 | 65.50 | 66.38 | 00:00:00 | | 2007-02-23 | 438,800 | 66.95 | 66.95 | 66.03 | 66.44 | 00:00:00 | | 2007-02-26 | 1,136,300 | 67.00 | 67.00 | 66.30 | 66.74 | 00:00:00 | | 2007-02-27 | 1,214,200 | 64.51 | 64.94 | 62.01 | 62.50 | 00:00:00 | | 2007-02-28 | 540,300 | 62.49 | 63.96 | 61.71 | 62.85 | 00:00:00 | | 2007-03-01 | 552,400 | 61.03 | 63.00 | 60.00 | 62.68 | 00:00:00 | | 2007-03-02 | 667,600 | 61.30 | 62.38 | 59.46 | 60.60 | 00:00:00 | | 2007-03-05 | 356,300 | 59.00 | 60.86 | 59.00 | 59.98 | 00:00:00 | | 2007-03-06 | 440,000 | 61.05 | 62.00 | 60.35 | 61.00 | 00:00:00 | | 2007-03-07 | 628,800 | 61.20 | 61.46 | 59.81 | 60.49 | 00:00:00 | | 2007-03-08 | 470,900 | 62.00 | 62.30 | 61.00 | 61.70 | 00:00:00 | | 2007-03-09 | 610,500 | 62.00 | 63.00 | 61.33 | 62.05 | 00:00:00 | | 2007-03-12 | 124,800 | 62.95 | 62.95 | 60.82 | 61.00 | 00:00:00 | | 2007-03-13 | 383,800 | 60.96 | 61.00 | 59.05 | 59.05 | 00:00:00 | | 2007-03-14 | 320,300 | 57.50 | 59.40 | 57.41 | 59.40 | 00:00:00 | | 2007-03-15 | 465,000 | 58.70 | 60.00 | 58.34 | 59.70 | 00:00:00 | | 2007-03-16 | 489,800 | 59.70 | 60.99 | 59.42 | 59.75 | 00:00:00 | | 2007-03-19 | 298,300 | 60.80 | 60.80 | 59.71 | 60.52 | 00:00:00 | | 2007-03-20 | 345,100 | 61.00 | 61.79 | 60.91 | 61.52 | 00:00:00 | | 2007-03-21 | 326,200 | 60.98 | 62.50 | 60.50 | 62.20 | 00:00:00 | | 2007-03-22 | 305,200 | 62.69 | 63.48 | 61.29 | 61.85 | 00:00:00 | | 2007-03-23 | 202,500 | 61.50 | 62.22 | 60.81 | 61.05 | 00:00:00 | | 2007-03-26 | 105,700 | 62.00 | 62.37 | 60.50 | 61.20 | 00:00:00 | | 2007-03-27 | 257,300 | 61.50 | 61.50 | 59.75 | 60.05 | 00:00:00 | | 2007-03-28 | 316,500 | 59.99 | 60.30 | 59.00 | 59.50 | 00:00:00 | | 2007-03-29 | 307,400 | 60.20 | 60.55 | 59.26 | 60.00 | 00:00:00 | | 2007-03-30 | 438,400 | 60.49 | 60.70 | 59.30 | 60.00 | 00:00:00 | | 2007-04-02 | 771,500 | 60.00 | 60.00 | 58.26 | 59.00 | 00:00:00 | | 2007-04-03 | 311,600 | 59.10 | 61.57 | 59.10 | 61.31 | 00:00:00 | | 2007-04-04 | 460,600 | 61.00 | 63.80 | 60.33 | 63.00 | 00:00:00 | | 2007-04-05 | 835,500 | 63.40 | 64.53 | 62.90 | 64.50 | 00:00:00 | | 2007-04-06 | 0 | 64.50 | 64.50 | 64.50 | 64.50 | 00:00:00 | | 2007-04-09 | 276,700 | 65.00 | 65.89 | 64.00 | 64.40 | 00:00:00 | | 2007-04-10 | 188,000 | 63.90 | 65.00 | 63.70 | 64.81 | 00:00:00 | | 2007-04-11 | 269,500 | 65.00 | 65.10 | 62.80 | 63.33 | 00:00:00 | | 2007-04-12 | 811,600 | 63.70 | 64.32 | 63.00 | 64.00 | 00:00:00 | | 2007-04-13 | 650,800 | 64.49 | 65.60 | 64.00 | 65.60 | 00:00:00 | | 2007-04-16 | 701,000 | 65.70 | 67.84 | 65.51 | 67.84 | 00:00:00 | | 2007-04-17 | 845,800 | 68.11 | 69.10 | 67.64 | 67.65 | 00:00:00 | | 2007-04-18 | 1,032,500 | 68.30 | 68.88 | 67.30 | 68.06 | 00:00:00 | | 2007-04-19 | 1,001,600 | 67.00 | 68.50 | 66.51 | 67.90 | 00:00:00 | | 2007-04-20 | 1,024,500 | 68.50 | 68.88 | 66.50 | 67.20 | 00:00:00 | | 2007-04-23 | 354,200 | 67.50 | 68.00 | 66.65 | 68.00 | 00:00:00 | | 2007-04-24 | 349,800 | 68.00 | 68.00 | 67.05 | 67.46 | 00:00:00 | | 2007-04-25 | 495,200 | 67.45 | 68.00 | 66.60 | 66.90 | 00:00:00 | | 2007-04-26 | 619,200 | 67.50 | 67.50 | 65.45 | 65.80 | 00:00:00 | | 2007-04-27 | 221,000 | 65.32 | 65.50 | 64.00 | 65.49 | 00:00:00 | | 2007-04-30 | 444,300 | 65.90 | 66.00 | 64.00 | 64.00 | 00:00:00 | | 2007-05-01 | 0 | 64.00 | 64.00 | 64.00 | 64.00 | 00:00:00 | | 2007-05-02 | 622,600 | 65.74 | 65.74 | 64.70 | 64.70 | 00:00:00 | | 2007-05-03 | 393,900 | 65.60 | 66.50 | 65.20 | 65.80 | 00:00:00 | | 2007-05-04 | 221,000 | 66.20 | 67.04 | 66.01 | 66.80 | 00:00:00 | | 2007-05-07 | 209,500 | 66.83 | 67.04 | 64.70 | 65.30 | 00:00:00 | | 2007-05-08 | 462,900 | 65.30 | 65.30 | 64.22 | 65.29 | 00:00:00 | | 2007-05-09 | 470,900 | 65.20 | 65.75 | 64.76 | 65.45 | 00:00:00 | | 2007-05-10 | 606,200 | 65.50 | 65.61 | 63.80 | 64.01 | 00:00:00 | | 2007-05-11 | 208,800 | 64.22 | 66.85 | 64.15 | 66.75 | 00:00:00 | | 2007-05-14 | 223,300 | 66.75 | 66.98 | 65.99 | 65.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
