|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 112,800 | 57.00 | 57.00 | 55.50 | 55.98 | 00:00:00 | | 2000-06-20 | 22,400 | 55.90 | 55.90 | 54.70 | 55.20 | 00:00:00 | | 2000-06-21 | 154,600 | 56.20 | 57.50 | 56.19 | 57.50 | 00:00:00 | | 2000-06-22 | 0 | 57.50 | 57.50 | 57.50 | 57.50 | 00:00:00 | | 2000-06-23 | 163,200 | 58.00 | 61.00 | 58.00 | 59.60 | 00:00:00 | | 2000-06-26 | 13,400 | 60.00 | 61.00 | 60.00 | 61.00 | 00:00:00 | | 2000-06-27 | 104,400 | 61.00 | 61.01 | 59.50 | 59.50 | 00:00:00 | | 2000-06-28 | 52,400 | 60.00 | 60.00 | 59.50 | 59.50 | 00:00:00 | | 2000-06-29 | 23,200 | 59.50 | 60.00 | 59.00 | 59.99 | 00:00:00 | | 2000-06-30 | 50,600 | 59.00 | 59.01 | 57.50 | 58.50 | 00:00:00 | | 2000-07-03 | 75,800 | 58.50 | 58.50 | 57.70 | 58.00 | 00:00:00 | | 2000-07-04 | 18,400 | 59.00 | 60.00 | 59.00 | 59.90 | 00:00:00 | | 2000-07-05 | 73,200 | 60.00 | 61.00 | 58.50 | 60.00 | 00:00:00 | | 2000-07-06 | 205,600 | 59.50 | 62.00 | 59.50 | 61.00 | 00:00:00 | | 2000-07-07 | 176,200 | 62.99 | 64.50 | 62.50 | 63.50 | 00:00:00 | | 2000-07-10 | 119,800 | 63.00 | 64.00 | 62.50 | 63.90 | 00:00:00 | | 2000-07-11 | 97,600 | 62.50 | 63.20 | 62.20 | 63.20 | 00:00:00 | | 2000-07-12 | 164,800 | 63.50 | 68.50 | 63.50 | 65.00 | 00:00:00 | | 2000-07-13 | 62,400 | 64.50 | 64.70 | 62.79 | 62.79 | 00:00:00 | | 2000-07-14 | 102,200 | 62.50 | 63.30 | 60.00 | 61.47 | 00:00:00 | | 2000-07-17 | 203,600 | 62.00 | 62.79 | 61.50 | 62.79 | 00:00:00 | | 2000-07-18 | 64,200 | 62.01 | 64.00 | 62.01 | 62.50 | 00:00:00 | | 2000-07-19 | 118,800 | 62.00 | 62.01 | 60.00 | 60.00 | 00:00:00 | | 2000-07-20 | 39,800 | 61.01 | 61.01 | 60.05 | 60.20 | 00:00:00 | | 2000-07-21 | 68,400 | 60.20 | 60.50 | 59.90 | 60.10 | 00:00:00 | | 2000-07-24 | 160,000 | 60.80 | 61.00 | 60.50 | 61.00 | 00:00:00 | | 2000-07-25 | 75,800 | 61.00 | 61.60 | 61.00 | 61.30 | 00:00:00 | | 2000-07-26 | 84,200 | 61.35 | 64.00 | 61.35 | 62.50 | 00:00:00 | | 2000-07-27 | 35,600 | 61.00 | 62.00 | 60.99 | 61.00 | 00:00:00 | | 2000-07-28 | 159,800 | 63.99 | 63.99 | 56.00 | 58.00 | 00:00:00 | | 2000-07-31 | 101,000 | 58.00 | 58.00 | 56.00 | 56.60 | 00:00:00 | | 2000-08-01 | 62,200 | 56.71 | 57.50 | 56.60 | 57.50 | 00:00:00 | | 2000-08-02 | 49,400 | 57.50 | 59.20 | 57.50 | 59.20 | 00:00:00 | | 2000-08-03 | 28,800 | 59.15 | 60.50 | 59.15 | 59.80 | 00:00:00 | | 2000-08-04 | 12,200 | 59.80 | 60.00 | 58.50 | 59.78 | 00:00:00 | | 2000-08-07 | 18,200 | 62.00 | 62.00 | 58.50 | 58.50 | 00:00:00 | | 2000-08-08 | 82,200 | 59.00 | 62.90 | 58.03 | 59.00 | 00:00:00 | | 2000-08-09 | 29,800 | 62.49 | 62.49 | 58.50 | 59.70 | 00:00:00 | | 2000-08-10 | 48,600 | 59.70 | 59.80 | 59.00 | 59.70 | 00:00:00 | | 2000-08-11 | 75,000 | 59.50 | 62.00 | 59.50 | 62.00 | 00:00:00 | | 2000-08-14 | 32,400 | 62.00 | 65.00 | 61.99 | 63.10 | 00:00:00 | | 2000-08-15 | 157,000 | 63.10 | 65.00 | 63.10 | 65.00 | 00:00:00 | | 2000-08-16 | 130,400 | 65.00 | 67.00 | 62.60 | 65.00 | 00:00:00 | | 2000-08-17 | 254,000 | 65.00 | 65.00 | 62.00 | 63.60 | 00:00:00 | | 2000-08-18 | 170,200 | 63.00 | 64.60 | 63.00 | 64.60 | 00:00:00 | | 2000-08-21 | 117,000 | 64.89 | 65.40 | 64.60 | 65.00 | 00:00:00 | | 2000-08-22 | 180,400 | 64.50 | 64.97 | 64.00 | 64.97 | 00:00:00 | | 2000-08-23 | 167,600 | 63.00 | 63.70 | 62.80 | 62.90 | 00:00:00 | | 2000-08-24 | 561,200 | 62.50 | 62.90 | 60.20 | 62.90 | 00:00:00 | | 2000-08-25 | 822,800 | 63.00 | 67.00 | 63.00 | 66.00 | 00:00:00 | | 2000-08-28 | 414,000 | 64.00 | 68.50 | 63.00 | 67.50 | 00:00:00 | | 2000-08-29 | 227,800 | 66.00 | 69.50 | 66.00 | 68.00 | 00:00:00 | | 2000-08-30 | 109,400 | 68.50 | 68.50 | 67.10 | 68.50 | 00:00:00 | | 2000-08-31 | 65,800 | 68.50 | 70.50 | 67.50 | 69.00 | 00:00:00 | | 2000-09-01 | 339,400 | 69.00 | 69.00 | 67.50 | 68.90 | 00:00:00 | | 2000-09-04 | 49,400 | 71.00 | 71.00 | 68.50 | 68.99 | 00:00:00 | | 2000-09-05 | 33,600 | 68.50 | 68.50 | 68.20 | 68.50 | 00:00:00 | | 2000-09-06 | 190,800 | 68.50 | 70.60 | 68.50 | 70.50 | 00:00:00 | | 2000-09-07 | 0 | 70.50 | 70.50 | 70.50 | 70.50 | 00:00:00 | | 2000-09-08 | 93,200 | 71.00 | 72.00 | 71.00 | 71.80 | 00:00:00 | | 2000-09-11 | 25,200 | 71.00 | 71.80 | 70.50 | 71.80 | 00:00:00 | | 2000-09-12 | 151,400 | 71.50 | 71.80 | 69.20 | 70.30 | 00:00:00 | | 2000-09-13 | 99,600 | 70.00 | 70.45 | 70.00 | 70.19 | 00:00:00 | | 2000-09-14 | 55,600 | 70.00 | 71.00 | 69.99 | 71.00 | 00:00:00 | | 2000-09-15 | 58,600 | 70.00 | 71.00 | 70.00 | 71.00 | 00:00:00 | | 2000-09-18 | 79,600 | 70.50 | 70.50 | 68.50 | 68.50 | 00:00:00 | | 2000-09-19 | 44,000 | 68.40 | 68.40 | 68.00 | 68.20 | 00:00:00 | | 2000-09-20 | 52,200 | 68.00 | 68.00 | 67.50 | 68.00 | 00:00:00 | | 2000-09-21 | 8,400 | 68.00 | 68.00 | 67.25 | 67.25 | 00:00:00 | | 2000-09-22 | 92,000 | 66.50 | 67.00 | 66.00 | 66.70 | 00:00:00 | | 2000-09-25 | 56,200 | 66.70 | 68.20 | 66.70 | 68.00 | 00:00:00 | | 2000-09-26 | 39,200 | 68.30 | 69.00 | 68.30 | 68.80 | 00:00:00 | | 2000-09-27 | 48,000 | 69.00 | 70.00 | 68.99 | 70.00 | 00:00:00 | | 2000-09-28 | 9,800 | 70.00 | 70.00 | 68.90 | 69.00 | 00:00:00 | | 2000-09-29 | 111,400 | 69.00 | 70.20 | 69.00 | 69.19 | 00:00:00 | | 2000-10-02 | 69,800 | 69.98 | 70.99 | 68.00 | 70.50 | 00:00:00 | | 2000-10-03 | 136,600 | 72.50 | 75.00 | 72.00 | 72.20 | 00:00:00 | | 2000-10-04 | 104,200 | 72.00 | 74.00 | 71.00 | 71.98 | 00:00:00 | | 2000-10-05 | 0 | 71.98 | 71.98 | 71.98 | 71.98 | 00:00:00 | | 2000-10-06 | 44,800 | 70.10 | 70.10 | 68.50 | 68.80 | 00:00:00 | | 2000-10-09 | 152,800 | 68.00 | 69.20 | 66.90 | 69.00 | 00:00:00 | | 2000-10-10 | 78,400 | 70.00 | 70.00 | 68.90 | 69.80 | 00:00:00 | | 2000-10-11 | 44,600 | 69.10 | 69.10 | 68.50 | 68.50 | 00:00:00 | | 2000-10-12 | 0 | 68.50 | 68.50 | 68.50 | 68.50 | 00:00:00 | | 2000-10-13 | 7,800 | 67.00 | 68.50 | 67.00 | 68.50 | 00:00:00 | | 2000-10-16 | 0 | 66.00 | 69.50 | 66.00 | 66.00 | 00:00:00 | | 2000-10-17 | 120,200 | 68.50 | 70.00 | 67.00 | 67.20 | 00:00:00 | | 2000-10-18 | 163,600 | 68.11 | 69.50 | 67.50 | 69.50 | 00:00:00 | | 2000-10-19 | 171,800 | 69.50 | 70.30 | 69.00 | 69.99 | 00:00:00 | | 2000-10-20 | 87,200 | 70.00 | 70.00 | 68.20 | 68.40 | 00:00:00 | | 2000-10-23 | 104,000 | 69.00 | 69.00 | 67.50 | 67.75 | 00:00:00 | | 2000-10-24 | 0 | 67.75 | 67.75 | 67.75 | 67.75 | 00:00:00 | | 2000-10-25 | 252,600 | 65.00 | 66.00 | 63.51 | 63.51 | 00:00:00 | | 2000-10-26 | 45,400 | 64.00 | 66.00 | 64.00 | 65.03 | 00:00:00 | | 2000-10-27 | 8,400 | 65.03 | 67.00 | 65.00 | 67.00 | 00:00:00 | | 2000-10-30 | 111,200 | 66.00 | 67.00 | 65.51 | 66.30 | 00:00:00 | | 2000-10-31 | 235,000 | 68.49 | 68.49 | 66.50 | 68.01 | 00:00:00 | | 2000-11-01 | 44,600 | 67.43 | 67.50 | 67.00 | 67.45 | 00:00:00 | | 2000-11-02 | 0 | 67.45 | 67.45 | 67.45 | 67.45 | 00:00:00 | | 2000-11-03 | 44,800 | 69.00 | 70.20 | 69.00 | 69.90 | 00:00:00 | | 2000-11-06 | 53,800 | 69.90 | 69.90 | 69.00 | 69.50 | 00:00:00 | | 2000-11-07 | 47,000 | 69.50 | 69.51 | 69.45 | 69.49 | 00:00:00 | | 2000-11-08 | 93,200 | 69.50 | 69.50 | 67.20 | 67.20 | 00:00:00 | | 2000-11-09 | 152,400 | 67.00 | 68.00 | 66.75 | 67.20 | 00:00:00 | | 2000-11-10 | 68,600 | 67.00 | 67.00 | 65.00 | 65.00 | 00:00:00 | | 2000-11-13 | 146,200 | 65.11 | 69.49 | 63.00 | 63.70 | 00:00:00 | | 2000-11-14 | 0 | 63.70 | 63.70 | 63.70 | 63.70 | 00:00:00 | | 2000-11-15 | 0 | 63.70 | 63.70 | 63.70 | 63.70 | 00:00:00 | | 2000-11-16 | 30,400 | 64.00 | 64.60 | 64.00 | 64.60 | 00:00:00 | | 2000-11-17 | 3,400 | 63.50 | 63.50 | 63.50 | 63.50 | 00:00:00 | | 2000-11-20 | 22,000 | 69.00 | 64.00 | 63.20 | 63.20 | 00:00:00 | | 2000-11-21 | 40,200 | 64.00 | 64.00 | 63.20 | 63.20 | 00:00:00 | | 2000-11-22 | 36,000 | 63.50 | 65.95 | 63.50 | 65.00 | 00:00:00 | | 2000-11-23 | 9,600 | 65.00 | 65.00 | 63.50 | 63.50 | 00:00:00 | | 2000-11-24 | 47,000 | 67.01 | 68.50 | 67.00 | 67.01 | 00:00:00 | | 2000-11-27 | 40,000 | 68.00 | 68.50 | 66.00 | 66.00 | 00:00:00 | | 2000-11-28 | 16,400 | 68.00 | 69.99 | 67.00 | 67.00 | 00:00:00 | | 2000-11-29 | 40,800 | 67.00 | 67.00 | 66.00 | 66.50 | 00:00:00 | | 2000-11-30 | 96,400 | 65.00 | 66.60 | 65.00 | 66.10 | 00:00:00 | | 2000-12-01 | 65,000 | 67.05 | 69.00 | 67.05 | 68.78 | 00:00:00 | | 2000-12-04 | 40,400 | 68.78 | 69.00 | 68.50 | 68.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
