|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-14 | 629,900 | 34.75 | 36.53 | 34.61 | 36.19 | 00:00:00 | | 2008-04-15 | 754,000 | 36.48 | 36.75 | 36.00 | 36.21 | 00:00:00 | | 2008-04-16 | 992,500 | 37.00 | 38.13 | 36.44 | 37.61 | 00:00:00 | | 2008-04-17 | 863,800 | 37.62 | 38.15 | 37.60 | 37.90 | 00:00:00 | | 2008-04-18 | 752,800 | 37.90 | 38.15 | 37.71 | 37.94 | 00:00:00 | | 2008-04-22 | 842,400 | 38.00 | 38.20 | 36.91 | 37.21 | 00:00:00 | | 2008-04-23 | 949,300 | 37.30 | 37.30 | 36.21 | 36.60 | 00:00:00 | | 2008-04-24 | 627,500 | 36.21 | 37.32 | 35.62 | 35.62 | 00:00:00 | | 2008-04-25 | 430,500 | 35.80 | 36.80 | 35.29 | 35.85 | 00:00:00 | | 2008-04-28 | 430,800 | 36.05 | 36.30 | 35.55 | 35.80 | 00:00:00 | | 2008-04-29 | 331,400 | 35.80 | 35.91 | 35.20 | 35.25 | 00:00:00 | | 2008-04-30 | 818,000 | 35.23 | 38.25 | 35.23 | 38.00 | 00:00:00 | | 2008-05-02 | 876,800 | 37.95 | 40.00 | 37.95 | 39.70 | 00:00:00 | | 2008-05-05 | 520,000 | 39.70 | 41.00 | 39.10 | 40.34 | 00:00:00 | | 2008-05-06 | 390,000 | 40.99 | 41.02 | 40.30 | 40.70 | 00:00:00 | | 2008-05-07 | 730,300 | 41.52 | 41.52 | 38.90 | 39.10 | 00:00:00 | | 2008-05-08 | 304,000 | 39.15 | 40.10 | 38.54 | 39.23 | 00:00:00 | | 2008-05-09 | 157,700 | 39.20 | 39.20 | 38.58 | 39.00 | 00:00:00 | | 2008-05-12 | 230,700 | 38.80 | 39.80 | 38.40 | 39.50 | 00:00:00 | | 2008-05-13 | 581,000 | 39.99 | 40.50 | 39.51 | 40.50 | 00:00:00 | | 2008-05-14 | 702,000 | 40.50 | 41.72 | 40.50 | 40.60 | 00:00:00 | | 2008-05-15 | 819,400 | 40.60 | 41.29 | 39.00 | 39.70 | 00:00:00 | | 2008-05-16 | 1,311,000 | 40.00 | 40.00 | 37.86 | 38.00 | 00:00:00 | | 2008-05-19 | 412,300 | 38.45 | 38.45 | 37.34 | 38.00 | 00:00:00 | | 2008-05-20 | 214,000 | 38.01 | 38.01 | 37.61 | 38.00 | 00:00:00 | | 2008-05-21 | 390,300 | 38.00 | 38.17 | 37.20 | 37.58 | 00:00:00 | | 2008-05-23 | 488,500 | 37.15 | 37.42 | 36.60 | 36.99 | 00:00:00 | | 2008-05-26 | 151,800 | 36.70 | 37.03 | 36.50 | 37.03 | 00:00:00 | | 2008-05-27 | 720,800 | 36.70 | 37.46 | 36.15 | 37.46 | 00:00:00 | | 2008-05-28 | 668,500 | 37.55 | 39.20 | 37.50 | 38.75 | 00:00:00 | | 2008-05-29 | 364,800 | 38.40 | 39.18 | 37.52 | 38.26 | 00:00:00 | | 2008-05-30 | 643,900 | 38.99 | 38.99 | 38.15 | 38.94 | 00:00:00 | | 2008-06-02 | 457,100 | 38.20 | 38.51 | 37.50 | 38.20 | 00:00:00 | | 2008-06-03 | 420,800 | 38.02 | 38.30 | 37.65 | 38.25 | 00:00:00 | | 2008-06-04 | 990,900 | 38.25 | 38.75 | 37.85 | 38.24 | 00:00:00 | | 2008-06-05 | 961,100 | 38.40 | 38.79 | 37.40 | 38.67 | 00:00:00 | | 2008-06-06 | 633,100 | 38.20 | 38.28 | 37.50 | 37.76 | 00:00:00 | | 2008-06-10 | 485,200 | 37.01 | 37.50 | 37.00 | 37.50 | 00:00:00 | | 2008-06-11 | 521,200 | 37.40 | 37.40 | 36.29 | 36.29 | 00:00:00 | | 2008-06-12 | 263,900 | 36.70 | 37.70 | 36.20 | 36.50 | 00:00:00 | | 2008-06-13 | 509,900 | 36.15 | 37.54 | 36.15 | 37.54 | 00:00:00 | | 2008-06-16 | 276,200 | 38.00 | 38.30 | 37.06 | 37.62 | 00:00:00 | | 2008-06-17 | 550,400 | 39.00 | 39.30 | 38.50 | 39.00 | 00:00:00 | | 2008-06-18 | 542,000 | 38.50 | 39.10 | 37.65 | 37.70 | 00:00:00 | | 2008-06-19 | 279,100 | 37.60 | 38.47 | 37.05 | 37.05 | 00:00:00 | | 2008-06-20 | 805,300 | 37.20 | 37.95 | 35.40 | 35.65 | 00:00:00 | | 2008-06-23 | 264,200 | 35.71 | 36.29 | 35.40 | 35.46 | 00:00:00 | | 2008-06-24 | 807,600 | 35.20 | 35.60 | 34.10 | 34.30 | 00:00:00 | | 2008-06-25 | 1,011,600 | 34.10 | 35.03 | 34.02 | 35.02 | 00:00:00 | | 2008-06-26 | 438,900 | 34.88 | 34.88 | 33.60 | 33.90 | 00:00:00 | | 2008-06-27 | 477,000 | 34.08 | 34.64 | 33.67 | 34.30 | 00:00:00 | | 2008-06-30 | 282,600 | 33.51 | 34.56 | 33.51 | 34.11 | 00:00:00 | | 2008-07-01 | 470,500 | 33.31 | 34.64 | 33.31 | 34.00 | 00:00:00 | | 2008-07-02 | 248,900 | 34.01 | 34.31 | 33.51 | 34.00 | 00:00:00 | | 2008-07-03 | 397,400 | 33.51 | 34.99 | 33.15 | 33.15 | 00:00:00 | | 2008-07-04 | 149,900 | 32.58 | 34.55 | 32.58 | 33.10 | 00:00:00 | | 2008-07-07 | 310,900 | 33.36 | 33.92 | 32.80 | 33.35 | 00:00:00 | | 2008-07-08 | 469,400 | 33.30 | 34.34 | 33.30 | 34.00 | 00:00:00 | | 2008-07-10 | 785,500 | 34.60 | 35.96 | 34.01 | 35.50 | 00:00:00 | | 2008-07-11 | 299,000 | 35.90 | 35.98 | 34.36 | 34.69 | 00:00:00 | | 2008-07-14 | 284,100 | 34.36 | 36.10 | 34.36 | 35.86 | 00:00:00 | | 2008-07-15 | 435,900 | 34.80 | 36.61 | 34.80 | 36.30 | 00:00:00 | | 2008-07-16 | 502,000 | 36.40 | 37.60 | 36.30 | 37.21 | 00:00:00 | | 2008-07-17 | 512,700 | 37.21 | 37.95 | 36.94 | 37.17 | 00:00:00 | | 2008-07-18 | 470,200 | 36.80 | 37.70 | 36.17 | 36.38 | 00:00:00 | | 2008-07-21 | 487,200 | 35.43 | 37.40 | 35.43 | 36.84 | 00:00:00 | | 2008-07-22 | 520,900 | 37.49 | 37.49 | 35.10 | 37.00 | 00:00:00 | | 2008-07-23 | 505,200 | 37.00 | 37.50 | 36.67 | 36.70 | 00:00:00 | | 2008-07-24 | 346,900 | 35.90 | 36.90 | 35.39 | 35.52 | 00:00:00 | | 2008-07-25 | 369,100 | 35.40 | 36.30 | 34.65 | 35.55 | 00:00:00 | | 2008-07-28 | 221,100 | 35.50 | 36.40 | 34.80 | 35.76 | 00:00:00 | | 2008-07-29 | 293,900 | 36.68 | 36.68 | 35.20 | 35.90 | 00:00:00 | | 2008-07-30 | 247,200 | 35.71 | 36.48 | 35.58 | 35.80 | 00:00:00 | | 2008-07-31 | 517,900 | 35.20 | 36.52 | 35.20 | 35.60 | 00:00:00 | | 2008-08-01 | 400,200 | 35.61 | 36.50 | 35.47 | 35.49 | 00:00:00 | | 2008-08-04 | 500,700 | 35.21 | 36.07 | 35.21 | 35.70 | 00:00:00 | | 2008-08-05 | 760,100 | 36.10 | 36.90 | 35.83 | 36.71 | 00:00:00 | | 2008-08-06 | 355,100 | 37.11 | 37.50 | 36.46 | 37.00 | 00:00:00 | | 2008-08-07 | 296,800 | 37.00 | 37.07 | 36.50 | 36.50 | 00:00:00 | | 2008-08-08 | 466,100 | 36.50 | 36.70 | 35.03 | 35.12 | 00:00:00 | | 2008-08-11 | 629,200 | 35.21 | 35.94 | 34.40 | 34.86 | 00:00:00 | | 2008-08-12 | 506,300 | 35.00 | 35.88 | 34.69 | 35.42 | 00:00:00 | | 2008-08-13 | 1,021,100 | 35.28 | 36.05 | 34.40 | 34.40 | 00:00:00 | | 2008-08-14 | 471,000 | 34.51 | 35.63 | 34.02 | 35.30 | 00:00:00 | | 2008-08-15 | 351,800 | 36.30 | 36.30 | 34.15 | 34.90 | 00:00:00 | | 2008-08-18 | 321,500 | 35.00 | 35.15 | 33.90 | 34.25 | 00:00:00 | | 2008-08-19 | 270,300 | 35.10 | 35.10 | 33.96 | 34.65 | 00:00:00 | | 2008-08-20 | 329,700 | 35.10 | 35.89 | 34.31 | 34.60 | 00:00:00 | | 2008-08-21 | 315,700 | 35.47 | 35.47 | 34.00 | 34.00 | 00:00:00 | | 2008-08-22 | 353,600 | 34.00 | 34.50 | 33.86 | 34.15 | 00:00:00 | | 2008-08-25 | 351,400 | 34.15 | 34.32 | 33.25 | 33.28 | 00:00:00 | | 2008-08-26 | 431,200 | 33.20 | 33.98 | 33.16 | 33.70 | 00:00:00 | | 2008-08-27 | 271,500 | 34.40 | 34.40 | 33.27 | 33.70 | 00:00:00 | | 2008-08-28 | 553,300 | 34.25 | 35.27 | 34.11 | 35.00 | 00:00:00 | | 2008-08-29 | 641,100 | 34.62 | 35.00 | 33.85 | 33.92 | 00:00:00 | | 2008-09-01 | 168,700 | 33.50 | 35.39 | 33.50 | 34.99 | 00:00:00 | | 2008-09-02 | 551,300 | 34.40 | 35.65 | 34.05 | 35.10 | 00:00:00 | | 2008-09-03 | 439,100 | 35.27 | 35.30 | 33.70 | 34.09 | 00:00:00 | | 2008-09-04 | 398,300 | 34.00 | 34.80 | 33.02 | 33.30 | 00:00:00 | | 2008-09-05 | 677,400 | 32.98 | 33.50 | 32.11 | 33.50 | 00:00:00 | | 2008-09-08 | 519,000 | 33.81 | 34.46 | 32.41 | 32.70 | 00:00:00 | | 2008-09-09 | 723,500 | 32.69 | 33.93 | 32.26 | 33.20 | 00:00:00 | | 2008-09-10 | 538,000 | 33.80 | 34.22 | 33.01 | 33.65 | 00:00:00 | | 2008-09-11 | 335,300 | 33.01 | 34.86 | 32.53 | 34.36 | 00:00:00 | | 2008-09-12 | 403,200 | 34.37 | 34.96 | 33.60 | 34.92 | 00:00:00 | | 2008-09-15 | 318,100 | 34.18 | 34.26 | 32.80 | 33.99 | 00:00:00 | | 2008-09-16 | 746,100 | 33.51 | 35.95 | 33.00 | 35.87 | 00:00:00 | | 2008-09-17 | 921,100 | 35.50 | 36.80 | 33.25 | 34.02 | 00:00:00 | | 2008-09-18 | 1,077,100 | 34.05 | 36.00 | 33.25 | 34.90 | 00:00:00 | | 2008-09-19 | 696,900 | 35.91 | 38.27 | 35.91 | 38.00 | 00:00:00 | | 2008-09-22 | 328,600 | 38.00 | 38.78 | 36.90 | 37.01 | 00:00:00 | | 2008-09-23 | 632,300 | 37.99 | 37.99 | 35.00 | 35.29 | 00:00:00 | | 2008-09-24 | 930,700 | 35.30 | 36.20 | 32.99 | 32.99 | 00:00:00 | | 2008-09-25 | 541,500 | 34.01 | 35.40 | 33.80 | 35.30 | 00:00:00 | | 2008-09-26 | 309,100 | 34.20 | 35.20 | 33.57 | 34.90 | 00:00:00 | | 2008-09-29 | 265,200 | 33.00 | 34.85 | 32.50 | 32.50 | 00:00:00 | | 2008-09-30 | 730,000 | 32.60 | 34.00 | 31.80 | 33.00 | 00:00:00 | | 2008-10-01 | 818,900 | 32.94 | 34.49 | 32.60 | 34.49 | 00:00:00 | | 2008-10-02 | 410,900 | 33.16 | 34.50 | 32.50 | 33.25 | 00:00:00 | | 2008-10-03 | 793,000 | 33.24 | 34.90 | 31.70 | 31.85 | 00:00:00 | | 2008-10-06 | 379,200 | 31.61 | 31.61 | 28.47 | 29.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
