|
 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 | | 2008-10-06 | 379,200 | 31.61 | 31.61 | 28.47 | 29.60 | 00:00:00 | | 2008-10-07 | 605,000 | 29.60 | 30.83 | 28.84 | 29.62 | 00:00:00 | | 2008-10-08 | 637,000 | 29.75 | 29.78 | 27.70 | 28.00 | 00:00:00 | | 2008-10-09 | 572,300 | 28.66 | 29.32 | 26.70 | 27.50 | 00:00:00 | | 2008-10-10 | 534,500 | 26.12 | 26.85 | 24.60 | 26.00 | 00:00:00 | | 2008-10-13 | 462,300 | 28.34 | 28.95 | 27.00 | 28.55 | 00:00:00 | | 2008-10-14 | 743,200 | 30.04 | 31.00 | 28.36 | 29.48 | 00:00:00 | | 2008-10-15 | 463,200 | 28.99 | 29.62 | 26.00 | 28.00 | 00:00:00 | | 2008-10-16 | 583,400 | 28.50 | 29.93 | 26.72 | 29.00 | 00:00:00 | | 2008-10-17 | 569,000 | 27.91 | 31.20 | 27.69 | 30.90 | 00:00:00 | | 2008-10-20 | 356,700 | 30.90 | 31.58 | 30.16 | 31.06 | 00:00:00 | | 2008-10-21 | 272,200 | 30.33 | 31.80 | 29.51 | 30.70 | 00:00:00 | | 2008-10-22 | 265,300 | 30.38 | 30.39 | 28.03 | 28.94 | 00:00:00 | | 2008-10-23 | 680,400 | 27.80 | 28.31 | 26.68 | 27.70 | 00:00:00 | | 2008-10-24 | 286,000 | 26.83 | 27.25 | 25.40 | 26.13 | 00:00:00 | | 2008-10-27 | 238,300 | 25.99 | 26.00 | 24.70 | 24.70 | 00:00:00 | | 2008-10-28 | 770,500 | 27.00 | 28.64 | 25.31 | 28.46 | 00:00:00 | | 2008-10-29 | 594,700 | 29.00 | 31.15 | 28.01 | 30.70 | 00:00:00 | | 2008-10-30 | 833,800 | 30.85 | 33.15 | 30.60 | 33.15 | 00:00:00 | | 2008-10-31 | 748,500 | 33.00 | 33.71 | 31.75 | 33.49 | 00:00:00 | | 2008-11-03 | 318,000 | 33.79 | 34.30 | 32.55 | 34.30 | 00:00:00 | | 2008-11-04 | 499,500 | 34.91 | 34.91 | 33.75 | 34.56 | 00:00:00 | | 2008-11-05 | 1,124,500 | 35.50 | 35.73 | 33.31 | 34.13 | 00:00:00 | | 2008-11-06 | 953,800 | 33.50 | 35.57 | 33.40 | 35.50 | 00:00:00 | | 2008-11-07 | 583,600 | 34.50 | 35.75 | 34.50 | 34.70 | 00:00:00 | | 2008-11-10 | 405,300 | 35.39 | 35.88 | 33.06 | 33.10 | 00:00:00 | | 2008-11-11 | 451,700 | 33.10 | 34.95 | 31.99 | 34.70 | 00:00:00 | | 2008-11-12 | 800,800 | 33.99 | 34.05 | 31.10 | 31.71 | 00:00:00 | | 2008-11-13 | 575,200 | 31.54 | 34.85 | 31.54 | 34.85 | 00:00:00 | | 2008-11-14 | 535,800 | 34.99 | 35.20 | 34.00 | 34.64 | 00:00:00 | | 2008-11-17 | 413,600 | 33.71 | 35.80 | 32.80 | 35.71 | 00:00:00 | | 2008-11-18 | 414,800 | 35.00 | 36.00 | 34.50 | 34.83 | 00:00:00 | | 2008-11-19 | 410,300 | 34.02 | 35.70 | 34.02 | 35.10 | 00:00:00 | | 2008-11-21 | 525,100 | 33.50 | 34.35 | 32.71 | 34.10 | 00:00:00 | | 2008-11-24 | 439,400 | 35.12 | 35.90 | 34.69 | 35.90 | 00:00:00 | | 2008-11-25 | 410,500 | 36.05 | 36.25 | 35.10 | 36.04 | 00:00:00 | | 2008-11-26 | 1,057,500 | 35.90 | 37.87 | 35.73 | 37.27 | 00:00:00 | | 2008-11-27 | 185,800 | 36.62 | 37.39 | 35.71 | 36.99 | 00:00:00 | | 2008-11-28 | 510,900 | 36.60 | 38.25 | 36.60 | 37.99 | 00:00:00 | | 2008-12-01 | 265,400 | 36.22 | 36.96 | 35.60 | 36.79 | 00:00:00 | | 2008-12-02 | 462,100 | 36.50 | 37.75 | 36.25 | 37.10 | 00:00:00 | | 2008-12-03 | 429,500 | 36.31 | 37.85 | 36.31 | 37.50 | 00:00:00 | | 2008-12-04 | 492,700 | 38.08 | 38.10 | 36.95 | 36.95 | 00:00:00 | | 2008-12-05 | 608,200 | 36.78 | 38.05 | 35.56 | 37.90 | 00:00:00 | | 2008-12-08 | 1,931,500 | 39.10 | 39.90 | 37.90 | 38.00 | 00:00:00 | | 2008-12-09 | 905,200 | 37.87 | 37.87 | 35.30 | 35.60 | 00:00:00 | | 2008-12-10 | 883,200 | 35.50 | 35.98 | 34.70 | 35.40 | 00:00:00 | | 2008-12-11 | 639,500 | 35.41 | 35.94 | 34.00 | 34.00 | 00:00:00 | | 2008-12-12 | 710,300 | 33.64 | 35.30 | 33.30 | 34.90 | 00:00:00 | | 2008-12-15 | 697,500 | 34.99 | 35.49 | 33.51 | 33.85 | 00:00:00 | | 2008-12-16 | 712,300 | 34.00 | 35.30 | 33.60 | 34.35 | 00:00:00 | | 2008-12-17 | 1,000,200 | 34.25 | 34.25 | 32.46 | 33.00 | 00:00:00 | | 2008-12-18 | 739,400 | 33.47 | 34.01 | 33.06 | 33.50 | 00:00:00 | | 2008-12-19 | 469,000 | 33.50 | 34.72 | 33.40 | 34.00 | 00:00:00 | | 2008-12-22 | 392,800 | 33.10 | 33.93 | 32.89 | 33.90 | 00:00:00 | | 2008-12-23 | 274,700 | 33.21 | 33.90 | 32.50 | 32.50 | 00:00:00 | | 2008-12-26 | 202,200 | 33.42 | 33.42 | 31.40 | 31.40 | 00:00:00 | | 2008-12-29 | 603,500 | 31.60 | 31.60 | 30.70 | 31.00 | 00:00:00 | | 2008-12-30 | 740,900 | 31.30 | 31.79 | 30.71 | 31.00 | 00:00:00 | | 2009-01-02 | 229,300 | 31.00 | 32.70 | 30.80 | 32.70 | 00:00:00 | | 2009-01-05 | 864,600 | 33.01 | 33.01 | 31.07 | 31.37 | 00:00:00 | | 2009-01-06 | 883,300 | 31.57 | 31.70 | 29.74 | 29.81 | 00:00:00 | | 2009-01-07 | 680,500 | 29.99 | 30.44 | 29.46 | 29.84 | 00:00:00 | | 2009-01-08 | 460,100 | 29.88 | 30.30 | 29.40 | 30.30 | 00:00:00 | | 2009-01-09 | 688,900 | 30.31 | 31.05 | 29.71 | 30.40 | 00:00:00 | | 2009-01-12 | 346,800 | 30.25 | 30.71 | 29.76 | 30.08 | 00:00:00 | | 2009-01-13 | 429,400 | 29.91 | 30.85 | 29.85 | 30.18 | 00:00:00 | | 2009-01-14 | 446,500 | 30.00 | 30.23 | 29.31 | 29.67 | 00:00:00 | | 2009-01-15 | 413,500 | 29.99 | 29.99 | 28.63 | 29.60 | 00:00:00 | | 2009-01-16 | 399,300 | 30.00 | 30.01 | 28.78 | 29.94 | 00:00:00 | | 2009-01-19 | 263,900 | 30.05 | 30.05 | 28.87 | 29.09 | 00:00:00 | | 2009-01-20 | 551,900 | 29.00 | 29.21 | 27.99 | 27.99 | 00:00:00 | | 2009-01-21 | 492,600 | 28.14 | 28.78 | 27.66 | 28.58 | 00:00:00 | | 2009-01-22 | 529,300 | 28.75 | 29.20 | 28.27 | 29.14 | 00:00:00 | | 2009-01-23 | 447,300 | 28.74 | 30.05 | 28.17 | 29.95 | 00:00:00 | | 2009-01-26 | 361,600 | 29.40 | 30.27 | 29.35 | 29.69 | 00:00:00 | | 2009-01-27 | 226,300 | 29.47 | 30.40 | 29.47 | 30.40 | 00:00:00 | | 2009-01-28 | 434,300 | 30.59 | 31.12 | 29.96 | 30.40 | 00:00:00 | | 2009-01-29 | 519,100 | 30.40 | 30.57 | 29.32 | 29.91 | 00:00:00 | | 2009-01-30 | 503,800 | 29.10 | 30.48 | 29.05 | 29.86 | 00:00:00 | | 2009-02-02 | 468,300 | 29.65 | 30.07 | 29.00 | 29.65 | 00:00:00 | | 2009-02-03 | 362,100 | 29.32 | 30.60 | 29.11 | 30.50 | 00:00:00 | | 2009-02-04 | 663,300 | 30.55 | 30.76 | 29.66 | 29.84 | 00:00:00 | | 2009-02-05 | 537,500 | 29.84 | 30.89 | 29.65 | 30.69 | 00:00:00 | | 2009-02-06 | 363,600 | 30.40 | 30.72 | 29.80 | 30.55 | 00:00:00 | | 2009-02-09 | 493,700 | 30.39 | 30.51 | 29.60 | 30.10 | 00:00:00 | | 2009-02-10 | 468,500 | 30.30 | 30.30 | 28.97 | 29.50 | 00:00:00 | | 2009-02-11 | 364,300 | 29.26 | 30.14 | 29.26 | 29.80 | 00:00:00 | | 2009-02-12 | 264,500 | 29.31 | 29.80 | 28.92 | 29.34 | 00:00:00 | | 2009-02-13 | 297,400 | 29.79 | 30.41 | 29.50 | 30.00 | 00:00:00 | | 2009-02-16 | 164,300 | 30.25 | 30.25 | 29.43 | 30.14 | 00:00:00 | | 2009-02-17 | 384,100 | 29.50 | 29.50 | 28.37 | 28.90 | 00:00:00 | | 2009-02-18 | 504,000 | 28.90 | 29.45 | 28.59 | 29.30 | 00:00:00 | | 2009-02-19 | 226,000 | 28.76 | 29.50 | 28.76 | 29.30 | 00:00:00 | | 2009-02-20 | 376,300 | 28.75 | 29.23 | 28.34 | 28.76 | 00:00:00 | | 2009-02-25 | 238,500 | 28.40 | 29.80 | 28.22 | 29.11 | 00:00:00 | | 2009-02-26 | 414,600 | 29.94 | 29.94 | 28.40 | 28.40 | 00:00:00 | | 2009-02-27 | 546,600 | 28.25 | 29.20 | 27.50 | 28.79 | 00:00:00 | | 2009-03-02 | 492,800 | 28.03 | 28.78 | 27.76 | 28.66 | 00:00:00 | | 2009-03-03 | 686,900 | 28.66 | 29.70 | 28.00 | 29.20 | 00:00:00 | | 2009-03-04 | 727,100 | 29.95 | 29.95 | 29.00 | 29.59 | 00:00:00 | | 2009-03-05 | 298,000 | 28.91 | 29.50 | 28.61 | 28.74 | 00:00:00 | | 2009-03-06 | 468,700 | 29.03 | 29.84 | 29.03 | 29.59 | 00:00:00 | | 2009-03-09 | 262,000 | 29.70 | 30.01 | 29.00 | 29.83 | 00:00:00 | | 2009-03-10 | 669,400 | 29.83 | 30.69 | 29.66 | 30.00 | 00:00:00 | | 2009-03-11 | 363,800 | 30.30 | 30.72 | 30.08 | 30.60 | 00:00:00 | | 2009-03-12 | 174,200 | 30.84 | 31.35 | 30.33 | 31.10 | 00:00:00 | | 2009-03-13 | 521,300 | 31.40 | 32.10 | 31.10 | 31.54 | 00:00:00 | | 2009-03-16 | 306,100 | 31.70 | 32.12 | 30.65 | 30.68 | 00:00:00 | | 2009-03-17 | 323,500 | 30.03 | 31.53 | 30.03 | 31.53 | 00:00:00 | | 2009-03-18 | 324,800 | 31.11 | 32.10 | 31.11 | 31.65 | 00:00:00 | | 2009-03-19 | 478,400 | 32.15 | 32.15 | 30.68 | 30.68 | 00:00:00 | | 2009-03-20 | 238,700 | 30.98 | 31.09 | 30.33 | 30.33 | 00:00:00 | | 2009-03-23 | 343,400 | 30.50 | 31.94 | 30.31 | 31.70 | 00:00:00 | | 2009-03-24 | 344,600 | 31.38 | 31.85 | 31.00 | 31.40 | 00:00:00 | | 2009-03-25 | 291,200 | 31.05 | 31.94 | 30.80 | 31.79 | 00:00:00 | | 2009-03-26 | 500,400 | 31.91 | 31.93 | 30.87 | 31.21 | 00:00:00 | | 2009-03-27 | 308,900 | 31.22 | 31.22 | 30.30 | 31.04 | 00:00:00 | | 2009-03-30 | 344,300 | 30.97 | 31.28 | 30.63 | 30.79 | 00:00:00 | | 2009-03-31 | 933,300 | 30.81 | 31.86 | 30.81 | 30.98 | 00:00:00 | | 2009-04-01 | 3,300,700 | 30.41 | 32.00 | 30.41 | 32.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
