|
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 | 2007-10-29 | 772,500 | 27.55 | 27.95 | 27.30 | 27.44 | 00:00:00 | 2007-10-30 | 445,400 | 27.60 | 27.90 | 27.35 | 27.70 | 00:00:00 | 2007-10-31 | 799,800 | 27.71 | 28.00 | 27.19 | 27.66 | 00:00:00 | 2007-11-01 | 923,900 | 27.65 | 28.16 | 27.32 | 27.49 | 00:00:00 | 2007-11-02 | 0 | 27.49 | 27.49 | 27.49 | 27.49 | 00:00:00 | 2007-11-05 | 677,100 | 27.49 | 28.59 | 27.25 | 28.43 | 00:00:00 | 2007-11-06 | 895,300 | 29.05 | 29.70 | 29.05 | 29.70 | 00:00:00 | 2007-11-07 | 998,500 | 29.64 | 29.88 | 29.18 | 29.50 | 00:00:00 | 2007-11-08 | 1,219,100 | 29.55 | 29.72 | 28.50 | 28.50 | 00:00:00 | 2007-11-09 | 629,600 | 28.51 | 29.40 | 28.30 | 29.40 | 00:00:00 | 2007-11-12 | 657,600 | 29.40 | 29.48 | 28.11 | 28.11 | 00:00:00 | 2007-11-13 | 1,902,100 | 28.15 | 30.25 | 28.15 | 30.00 | 00:00:00 | 2007-11-14 | 2,520,300 | 29.20 | 30.00 | 29.10 | 29.79 | 00:00:00 | 2007-11-15 | 0 | 29.79 | 29.79 | 29.79 | 29.79 | 00:00:00 | 2007-11-16 | 655,400 | 29.35 | 30.49 | 29.35 | 30.10 | 00:00:00 | 2007-11-19 | 567,000 | 30.47 | 30.47 | 28.90 | 29.61 | 00:00:00 | 2007-11-20 | 0 | 29.61 | 29.61 | 29.61 | 29.61 | 00:00:00 | 2007-11-21 | 842,500 | 29.15 | 29.16 | 28.20 | 28.32 | 00:00:00 | 2007-11-22 | 177,500 | 28.21 | 28.90 | 28.21 | 28.25 | 00:00:00 | 2007-11-23 | 323,500 | 28.31 | 28.45 | 28.09 | 28.10 | 00:00:00 | 2007-11-26 | 1,075,900 | 28.11 | 28.95 | 27.81 | 27.81 | 00:00:00 | 2007-11-27 | 694,100 | 27.50 | 28.60 | 26.75 | 27.50 | 00:00:00 | 2007-11-28 | 727,000 | 27.85 | 28.80 | 27.85 | 28.56 | 00:00:00 | 2007-11-29 | 818,700 | 28.54 | 29.60 | 28.40 | 29.49 | 00:00:00 | 2007-11-30 | 594,400 | 29.52 | 30.30 | 29.52 | 29.86 | 00:00:00 | 2007-12-03 | 347,400 | 29.87 | 30.32 | 29.60 | 29.70 | 00:00:00 | 2007-12-04 | 406,500 | 29.61 | 30.00 | 29.45 | 30.00 | 00:00:00 | 2007-12-05 | 926,300 | 30.10 | 31.20 | 30.00 | 30.80 | 00:00:00 | 2007-12-06 | 525,600 | 30.90 | 31.42 | 30.71 | 31.40 | 00:00:00 | 2007-12-07 | 1,308,200 | 31.16 | 33.50 | 30.80 | 33.50 | 00:00:00 | 2007-12-10 | 2,984,900 | 33.45 | 33.53 | 32.01 | 33.21 | 00:00:00 | 2007-12-11 | 1,848,000 | 33.12 | 35.15 | 33.12 | 34.00 | 00:00:00 | 2007-12-12 | 1,458,700 | 34.00 | 36.00 | 33.95 | 35.20 | 00:00:00 | 2007-12-13 | 715,100 | 34.50 | 35.05 | 33.80 | 33.89 | 00:00:00 | 2007-12-14 | 1,227,600 | 33.90 | 35.00 | 33.80 | 34.50 | 00:00:00 | 2007-12-17 | 750,900 | 34.45 | 34.45 | 32.76 | 33.26 | 00:00:00 | 2007-12-18 | 904,100 | 33.55 | 33.75 | 31.80 | 32.78 | 00:00:00 | 2007-12-19 | 583,200 | 31.90 | 32.90 | 31.82 | 32.20 | 00:00:00 | 2007-12-20 | 409,200 | 32.24 | 32.70 | 32.20 | 32.40 | 00:00:00 | 2007-12-21 | 182,000 | 32.60 | 33.19 | 32.60 | 33.00 | 00:00:00 | 2007-12-24 | 0 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | 2007-12-25 | 0 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | 2007-12-26 | 245,200 | 33.20 | 33.50 | 32.90 | 33.01 | 00:00:00 | 2007-12-27 | 330,400 | 33.01 | 33.25 | 32.85 | 33.20 | 00:00:00 | 2007-12-28 | 850,200 | 33.40 | 34.11 | 33.00 | 34.11 | 00:00:00 | 2007-12-31 | 0 | 34.11 | 34.11 | 34.11 | 34.11 | 00:00:00 | 2008-01-01 | 0 | 34.11 | 34.11 | 34.11 | 34.11 | 00:00:00 | 2008-01-02 | 485,200 | 33.00 | 34.00 | 32.40 | 33.00 | 00:00:00 | 2008-01-03 | 350,500 | 32.60 | 32.70 | 32.20 | 32.20 | 00:00:00 | 2008-01-04 | 496,600 | 32.30 | 32.31 | 30.62 | 31.15 | 00:00:00 | 2008-01-07 | 1,044,900 | 30.90 | 31.01 | 30.23 | 30.50 | 00:00:00 | 2008-01-08 | 790,400 | 30.53 | 31.75 | 30.53 | 31.20 | 00:00:00 | 2008-01-09 | 610,000 | 31.01 | 31.61 | 30.90 | 31.61 | 00:00:00 | 2008-01-10 | 425,200 | 31.61 | 32.00 | 31.00 | 31.60 | 00:00:00 | 2008-01-11 | 390,900 | 31.37 | 31.62 | 31.15 | 31.15 | 00:00:00 | 2008-01-14 | 297,500 | 31.25 | 31.70 | 30.50 | 31.00 | 00:00:00 | 2008-01-15 | 338,100 | 30.40 | 30.62 | 29.80 | 30.20 | 00:00:00 | 2008-01-16 | 842,000 | 29.99 | 31.70 | 29.90 | 31.32 | 00:00:00 | 2008-01-17 | 599,100 | 32.00 | 32.00 | 29.60 | 29.60 | 00:00:00 | 2008-01-18 | 661,900 | 29.90 | 30.49 | 28.50 | 28.60 | 00:00:00 | 2008-01-21 | 1,278,000 | 28.00 | 28.20 | 27.59 | 27.81 | 00:00:00 | 2008-01-22 | 897,000 | 27.55 | 28.78 | 27.55 | 28.40 | 00:00:00 | 2008-01-23 | 1,092,600 | 28.45 | 28.94 | 27.52 | 28.26 | 00:00:00 | 2008-01-24 | 987,500 | 29.55 | 30.51 | 28.35 | 30.46 | 00:00:00 | 2008-01-25 | 0 | 30.46 | 30.46 | 30.46 | 30.46 | 00:00:00 | 2008-01-28 | 511,800 | 29.95 | 30.79 | 29.83 | 30.61 | 00:00:00 | 2008-01-29 | 628,900 | 30.61 | 30.90 | 29.96 | 30.90 | 00:00:00 | 2008-01-30 | 736,700 | 30.50 | 32.00 | 30.40 | 31.75 | 00:00:00 | 2008-01-31 | 971,500 | 31.64 | 32.50 | 30.35 | 32.50 | 00:00:00 | 2008-02-01 | 1,112,300 | 32.53 | 33.75 | 32.31 | 33.70 | 00:00:00 | 2008-02-04 | 0 | 33.70 | 33.70 | 33.70 | 33.70 | 00:00:00 | 2008-02-05 | 0 | 33.70 | 33.70 | 33.70 | 33.70 | 00:00:00 | 2008-02-06 | 506,900 | 32.69 | 32.94 | 32.40 | 32.40 | 00:00:00 | 2008-02-07 | 395,000 | 31.80 | 32.30 | 31.21 | 31.50 | 00:00:00 | 2008-02-08 | 603,000 | 31.20 | 31.84 | 30.95 | 31.10 | 00:00:00 | 2008-02-11 | 456,100 | 31.15 | 32.84 | 31.13 | 32.84 | 00:00:00 | 2008-02-12 | 1,215,100 | 32.99 | 34.19 | 32.60 | 32.89 | 00:00:00 | 2008-02-13 | 758,000 | 32.89 | 33.75 | 32.28 | 32.32 | 00:00:00 | 2008-02-14 | 650,800 | 32.50 | 33.69 | 32.50 | 33.34 | 00:00:00 | 2008-02-15 | 1,180,800 | 33.55 | 34.00 | 32.18 | 32.49 | 00:00:00 | 2008-02-18 | 247,000 | 33.00 | 33.99 | 32.74 | 33.29 | 00:00:00 | 2008-02-19 | 761,900 | 33.89 | 33.89 | 32.35 | 32.50 | 00:00:00 | 2008-02-20 | 1,178,700 | 32.00 | 34.00 | 32.00 | 33.80 | 00:00:00 | 2008-02-21 | 985,800 | 33.60 | 34.55 | 33.60 | 34.40 | 00:00:00 | 2008-02-22 | 878,000 | 33.60 | 34.95 | 33.60 | 34.60 | 00:00:00 | 2008-02-25 | 570,000 | 34.60 | 35.00 | 34.30 | 35.00 | 00:00:00 | 2008-02-26 | 727,800 | 34.98 | 35.30 | 34.40 | 35.30 | 00:00:00 | 2008-02-27 | 825,900 | 34.94 | 36.00 | 34.63 | 36.00 | 00:00:00 | 2008-02-28 | 985,400 | 35.99 | 37.40 | 35.90 | 36.90 | 00:00:00 | 2008-02-29 | 833,000 | 36.50 | 37.50 | 35.95 | 36.50 | 00:00:00 | 2008-03-03 | 953,500 | 37.00 | 37.10 | 36.60 | 36.80 | 00:00:00 | 2008-03-04 | 1,002,600 | 36.80 | 37.18 | 36.08 | 37.15 | 00:00:00 | 2008-03-05 | 2,625,400 | 38.20 | 39.00 | 36.70 | 36.90 | 00:00:00 | 2008-03-06 | 958,000 | 37.00 | 37.10 | 35.75 | 36.00 | 00:00:00 | 2008-03-07 | 594,500 | 35.50 | 36.16 | 35.05 | 35.50 | 00:00:00 | 2008-03-10 | 648,600 | 34.61 | 35.60 | 34.54 | 34.85 | 00:00:00 | 2008-03-11 | 982,900 | 34.85 | 36.38 | 34.85 | 35.50 | 00:00:00 | 2008-03-12 | 313,500 | 35.49 | 36.33 | 35.01 | 35.64 | 00:00:00 | 2008-03-13 | 823,300 | 34.58 | 36.40 | 34.58 | 36.15 | 00:00:00 | 2008-03-14 | 1,281,900 | 36.80 | 36.80 | 34.75 | 36.40 | 00:00:00 | 2008-03-17 | 0 | 36.40 | 36.40 | 36.40 | 36.40 | 00:00:00 | 2008-03-18 | 1,245,400 | 36.49 | 36.74 | 34.60 | 35.67 | 00:00:00 | 2008-03-19 | 842,000 | 35.40 | 35.47 | 33.90 | 34.15 | 00:00:00 | 2008-03-20 | 834,800 | 33.74 | 34.74 | 33.40 | 34.35 | 00:00:00 | 2008-03-21 | 0 | 34.35 | 34.35 | 34.35 | 34.35 | 00:00:00 | 2008-03-24 | 570,600 | 35.65 | 35.90 | 34.33 | 35.31 | 00:00:00 | 2008-03-25 | 572,800 | 35.21 | 36.05 | 35.03 | 35.80 | 00:00:00 | 2008-03-26 | 380,400 | 36.30 | 36.50 | 35.47 | 36.30 | 00:00:00 | 2008-03-27 | 347,300 | 36.50 | 36.61 | 34.75 | 35.23 | 00:00:00 | 2008-03-28 | 251,200 | 35.38 | 36.00 | 34.84 | 35.44 | 00:00:00 | 2008-03-31 | 399,000 | 34.65 | 36.00 | 34.60 | 36.00 | 00:00:00 | 2008-04-01 | 561,200 | 36.10 | 36.90 | 36.10 | 36.65 | 00:00:00 | 2008-04-02 | 451,600 | 36.99 | 37.10 | 36.50 | 36.80 | 00:00:00 | 2008-04-03 | 555,500 | 37.00 | 37.20 | 35.92 | 36.77 | 00:00:00 | 2008-04-04 | 291,400 | 36.77 | 36.94 | 36.26 | 36.80 | 00:00:00 | 2008-04-07 | 431,200 | 36.84 | 37.00 | 36.35 | 36.35 | 00:00:00 | 2008-04-08 | 249,600 | 36.20 | 36.99 | 36.02 | 36.88 | 00:00:00 | 2008-04-09 | 327,200 | 36.99 | 36.99 | 35.49 | 35.71 | 00:00:00 | 2008-04-10 | 921,200 | 35.90 | 36.15 | 35.19 | 36.15 | 00:00:00 | 2008-04-11 | 308,900 | 35.25 | 36.28 | 35.05 | 35.50 | 00:00:00 | 2008-04-14 | 629,900 | 34.75 | 36.53 | 34.61 | 36.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|