|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-14 | 223,300 | 66.75 | 66.98 | 65.99 | 65.99 | 00:00:00 | 2007-05-15 | 881,400 | 66.09 | 66.09 | 62.72 | 63.20 | 00:00:00 | 2007-05-16 | 805,000 | 63.69 | 64.85 | 62.96 | 64.70 | 00:00:00 | 2007-05-17 | 340,300 | 64.70 | 65.23 | 64.20 | 64.80 | 00:00:00 | 2007-05-18 | 278,500 | 64.90 | 65.49 | 63.65 | 64.20 | 00:00:00 | 2007-05-21 | 183,100 | 64.44 | 64.60 | 63.66 | 63.68 | 00:00:00 | 2007-05-22 | 490,800 | 63.81 | 63.81 | 63.30 | 63.60 | 00:00:00 | 2007-05-23 | 640,800 | 63.60 | 64.00 | 62.35 | 62.39 | 00:00:00 | 2007-05-24 | 461,300 | 62.50 | 62.70 | 61.22 | 61.56 | 00:00:00 | 2007-05-25 | 279,900 | 61.62 | 63.50 | 61.62 | 63.50 | 00:00:00 | 2007-05-28 | 109,500 | 63.50 | 64.50 | 63.50 | 64.30 | 00:00:00 | 2007-05-29 | 628,400 | 64.49 | 64.67 | 63.66 | 64.00 | 00:00:00 | 2007-05-30 | 574,200 | 63.95 | 65.00 | 62.71 | 64.80 | 00:00:00 | 2007-05-31 | 1,246,000 | 64.80 | 65.75 | 64.58 | 65.45 | 00:00:00 | 2007-06-01 | 761,800 | 65.51 | 67.00 | 64.79 | 67.00 | 00:00:00 | 2007-06-04 | 549,300 | 66.40 | 67.59 | 66.00 | 67.50 | 00:00:00 | 2007-06-05 | 639,100 | 67.50 | 67.50 | 65.52 | 66.80 | 00:00:00 | 2007-06-06 | 766,500 | 66.87 | 67.15 | 66.08 | 66.90 | 00:00:00 | 2007-06-07 | 0 | 66.90 | 66.90 | 66.90 | 66.90 | 00:00:00 | 2007-06-08 | 560,500 | 66.00 | 68.41 | 65.00 | 68.00 | 00:00:00 | 2007-06-11 | 474,500 | 68.21 | 69.01 | 67.49 | 69.01 | 00:00:00 | 2007-06-12 | 617,900 | 68.89 | 70.20 | 68.30 | 69.27 | 00:00:00 | 2007-06-13 | 1,300,500 | 69.40 | 72.97 | 69.40 | 71.60 | 00:00:00 | 2007-06-14 | 1,258,700 | 71.80 | 75.70 | 71.79 | 75.00 | 00:00:00 | 2007-06-15 | 1,418,600 | 75.69 | 77.22 | 75.00 | 76.49 | 00:00:00 | 2007-06-18 | 745,800 | 76.40 | 77.00 | 74.40 | 75.70 | 00:00:00 | 2007-06-19 | 575,800 | 75.64 | 76.35 | 75.39 | 75.45 | 00:00:00 | 2007-06-20 | 430,300 | 75.50 | 75.92 | 74.02 | 74.16 | 00:00:00 | 2007-06-21 | 448,600 | 74.05 | 75.10 | 73.75 | 74.01 | 00:00:00 | 2007-06-22 | 305,100 | 74.00 | 74.00 | 72.90 | 73.44 | 00:00:00 | 2007-06-25 | 380,000 | 73.99 | 74.95 | 72.77 | 74.00 | 00:00:00 | 2007-06-26 | 422,900 | 74.25 | 74.70 | 72.05 | 72.99 | 00:00:00 | 2007-06-27 | 557,700 | 72.52 | 74.50 | 71.17 | 74.50 | 00:00:00 | 2007-06-28 | 360,100 | 74.40 | 76.50 | 73.99 | 75.90 | 00:00:00 | 2007-06-29 | 351,700 | 75.06 | 77.00 | 74.30 | 75.00 | 00:00:00 | 2007-07-02 | 419,700 | 75.00 | 75.99 | 73.56 | 74.80 | 00:00:00 | 2007-07-03 | 269,300 | 75.00 | 75.00 | 73.60 | 73.90 | 00:00:00 | 2007-07-04 | 422,100 | 74.00 | 74.04 | 72.51 | 73.60 | 00:00:00 | 2007-07-05 | 603,700 | 73.60 | 74.50 | 73.00 | 74.39 | 00:00:00 | 2007-07-06 | 414,300 | 76.35 | 76.35 | 76.35 | 76.35 | 00:00:00 | 2007-07-09 | 0 | 76.35 | 76.35 | 76.35 | 76.35 | 00:00:00 | 2007-07-10 | 411,200 | 76.35 | 76.90 | 73.73 | 74.29 | 00:00:00 | 2007-07-11 | 256,700 | 74.00 | 76.31 | 73.95 | 75.00 | 00:00:00 | 2007-07-12 | 464,300 | 74.52 | 79.14 | 74.52 | 78.99 | 00:00:00 | 2007-07-13 | 971,200 | 79.00 | 82.28 | 78.90 | 81.40 | 00:00:00 | 2007-07-16 | 254,800 | 81.50 | 82.83 | 80.00 | 80.90 | 00:00:00 | 2007-07-17 | 729,300 | 81.00 | 82.00 | 79.00 | 81.50 | 00:00:00 | 2007-07-18 | 313,200 | 79.20 | 81.00 | 79.20 | 80.50 | 00:00:00 | 2007-07-19 | 200,500 | 81.20 | 82.00 | 80.45 | 80.45 | 00:00:00 | 2007-07-20 | 334,100 | 80.48 | 81.00 | 77.90 | 78.00 | 00:00:00 | 2007-07-23 | 358,300 | 78.61 | 79.00 | 77.82 | 78.80 | 00:00:00 | 2007-07-24 | 442,300 | 79.00 | 79.00 | 73.80 | 75.50 | 00:00:00 | 2007-07-25 | 754,100 | 74.50 | 76.00 | 72.01 | 73.40 | 00:00:00 | 2007-07-26 | 982,300 | 74.40 | 74.40 | 66.73 | 71.50 | 00:00:00 | 2007-07-27 | 391,000 | 70.70 | 71.50 | 68.52 | 68.90 | 00:00:00 | 2007-07-30 | 527,400 | 69.70 | 71.61 | 68.50 | 71.59 | 00:00:00 | 2007-07-31 | 568,300 | 71.90 | 74.00 | 69.90 | 71.24 | 00:00:00 | 2007-08-01 | 435,600 | 70.30 | 72.00 | 69.20 | 71.89 | 00:00:00 | 2007-08-02 | 486,800 | 71.01 | 73.49 | 70.16 | 71.00 | 00:00:00 | 2007-08-03 | 629,300 | 70.80 | 71.17 | 67.01 | 67.20 | 00:00:00 | 2007-08-06 | 590,300 | 67.16 | 68.69 | 66.31 | 68.00 | 00:00:00 | 2007-08-07 | 481,300 | 69.00 | 70.21 | 67.59 | 69.40 | 00:00:00 | 2007-08-08 | 476,600 | 70.99 | 73.26 | 69.91 | 71.00 | 00:00:00 | 2007-08-09 | 325,200 | 69.99 | 70.90 | 68.00 | 69.95 | 00:00:00 | 2007-08-10 | 470,400 | 68.30 | 70.99 | 68.30 | 70.99 | 00:00:00 | 2007-08-13 | 457,500 | 70.99 | 72.49 | 68.40 | 68.40 | 00:00:00 | 2007-08-14 | 751,400 | 69.92 | 70.00 | 65.59 | 66.10 | 00:00:00 | 2007-08-15 | 1,423,200 | 66.00 | 66.10 | 61.00 | 61.26 | 00:00:00 | 2007-08-16 | 896,300 | 59.95 | 59.95 | 54.44 | 57.40 | 00:00:00 | 2007-08-17 | 769,100 | 60.20 | 60.20 | 56.27 | 57.60 | 00:00:00 | 2007-08-20 | 672,500 | 58.53 | 59.30 | 56.66 | 57.91 | 00:00:00 | 2007-08-21 | 433,000 | 58.70 | 59.60 | 57.50 | 57.90 | 00:00:00 | 2007-08-22 | 379,700 | 58.50 | 61.01 | 58.44 | 60.69 | 00:00:00 | 2007-08-23 | 424,300 | 61.00 | 61.50 | 58.70 | 60.94 | 00:00:00 | 2007-08-24 | 978,200 | 60.70 | 64.20 | 60.50 | 63.20 | 00:00:00 | 2007-08-27 | 323,200 | 64.00 | 64.00 | 62.30 | 62.40 | 00:00:00 | 2007-08-28 | 563,200 | 62.33 | 62.78 | 59.11 | 61.00 | 00:00:00 | 2007-08-29 | 363,800 | 61.00 | 62.30 | 60.85 | 61.60 | 00:00:00 | 2007-08-30 | 486,900 | 61.49 | 62.52 | 60.78 | 61.50 | 00:00:00 | 2007-08-31 | 644,500 | 63.50 | 63.51 | 62.00 | 62.90 | 00:00:00 | 2007-09-03 | 142,200 | 31.80 | 32.50 | 31.45 | 31.51 | 00:00:00 | 2007-09-04 | 291,400 | 31.80 | 32.50 | 30.71 | 30.75 | 00:00:00 | 2007-09-05 | 786,000 | 31.01 | 31.01 | 29.29 | 29.79 | 00:00:00 | 2007-09-06 | 400,300 | 30.62 | 30.64 | 29.38 | 29.60 | 00:00:00 | 2007-09-07 | 0 | 29.60 | 29.60 | 29.60 | 29.60 | 00:00:00 | 2007-09-10 | 421,400 | 29.50 | 29.50 | 27.96 | 28.70 | 00:00:00 | 2007-09-11 | 1,177,700 | 29.49 | 29.50 | 27.90 | 28.49 | 00:00:00 | 2007-09-12 | 585,000 | 28.62 | 28.65 | 27.78 | 28.09 | 00:00:00 | 2007-09-13 | 533,500 | 28.40 | 29.01 | 28.25 | 28.57 | 00:00:00 | 2007-09-14 | 614,500 | 28.61 | 28.91 | 27.88 | 28.10 | 00:00:00 | 2007-09-17 | 428,600 | 28.12 | 28.50 | 27.27 | 27.75 | 00:00:00 | 2007-09-18 | 2,202,600 | 28.20 | 28.60 | 27.13 | 28.00 | 00:00:00 | 2007-09-19 | 1,392,600 | 28.74 | 28.95 | 27.70 | 27.99 | 00:00:00 | 2007-09-20 | 1,229,500 | 28.07 | 28.49 | 27.30 | 27.44 | 00:00:00 | 2007-09-21 | 704,100 | 28.00 | 28.17 | 27.54 | 28.00 | 00:00:00 | 2007-09-24 | 959,600 | 28.55 | 28.93 | 28.24 | 28.50 | 00:00:00 | 2007-09-25 | 456,600 | 28.20 | 28.65 | 28.05 | 28.40 | 00:00:00 | 2007-09-26 | 558,800 | 28.88 | 28.90 | 28.39 | 28.48 | 00:00:00 | 2007-09-27 | 873,000 | 28.61 | 28.84 | 28.01 | 28.48 | 00:00:00 | 2007-09-28 | 829,700 | 28.30 | 28.47 | 27.75 | 28.00 | 00:00:00 | 2007-10-01 | 968,400 | 28.12 | 28.38 | 27.83 | 28.20 | 00:00:00 | 2007-10-02 | 479,100 | 28.22 | 28.23 | 27.61 | 28.20 | 00:00:00 | 2007-10-03 | 264,900 | 28.27 | 28.27 | 27.76 | 28.00 | 00:00:00 | 2007-10-04 | 751,700 | 27.80 | 28.10 | 27.16 | 27.25 | 00:00:00 | 2007-10-05 | 1,500,000 | 27.59 | 27.65 | 26.50 | 27.15 | 00:00:00 | 2007-10-08 | 1,374,900 | 27.35 | 28.81 | 27.35 | 28.43 | 00:00:00 | 2007-10-09 | 1,770,300 | 29.00 | 29.47 | 28.95 | 28.99 | 00:00:00 | 2007-10-10 | 1,576,200 | 29.01 | 30.10 | 29.01 | 29.80 | 00:00:00 | 2007-10-11 | 1,668,100 | 30.30 | 30.68 | 29.80 | 30.10 | 00:00:00 | 2007-10-12 | 0 | 30.10 | 30.10 | 30.10 | 30.10 | 00:00:00 | 2007-10-15 | 1,176,900 | 30.53 | 30.53 | 29.75 | 30.18 | 00:00:00 | 2007-10-16 | 584,600 | 29.99 | 30.05 | 29.35 | 29.50 | 00:00:00 | 2007-10-17 | 1,226,200 | 29.66 | 29.84 | 28.40 | 28.71 | 00:00:00 | 2007-10-18 | 564,800 | 28.52 | 28.97 | 28.25 | 28.72 | 00:00:00 | 2007-10-19 | 580,600 | 28.99 | 29.30 | 27.85 | 27.94 | 00:00:00 | 2007-10-22 | 796,000 | 27.78 | 28.48 | 27.55 | 27.81 | 00:00:00 | 2007-10-23 | 647,700 | 28.00 | 28.55 | 27.95 | 28.02 | 00:00:00 | 2007-10-24 | 786,800 | 28.14 | 28.25 | 27.50 | 27.80 | 00:00:00 | 2007-10-25 | 1,211,300 | 27.80 | 28.19 | 26.82 | 27.05 | 00:00:00 | 2007-10-26 | 393,500 | 27.23 | 27.46 | 26.67 | 27.38 | 00:00:00 | 2007-10-29 | 772,500 | 27.55 | 27.95 | 27.30 | 27.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|