|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 40,400 | 68.78 | 69.00 | 68.50 | 68.50 | 00:00:00 | | 2000-12-05 | 30,400 | 69.00 | 69.50 | 69.00 | 69.00 | 00:00:00 | | 2000-12-06 | 18,000 | 69.00 | 69.00 | 68.30 | 68.30 | 00:00:00 | | 2000-12-07 | 81,600 | 68.00 | 70.90 | 68.00 | 70.50 | 00:00:00 | | 2000-12-08 | 100,600 | 71.00 | 71.50 | 70.00 | 71.00 | 00:00:00 | | 2000-12-11 | 31,600 | 71.50 | 71.90 | 71.40 | 71.90 | 00:00:00 | | 2000-12-12 | 0 | 71.90 | 71.90 | 71.90 | 71.90 | 00:00:00 | | 2000-12-13 | 30,400 | 71.60 | 72.60 | 71.60 | 72.40 | 00:00:00 | | 2000-12-14 | 96,800 | 72.40 | 72.70 | 72.00 | 72.50 | 00:00:00 | | 2000-12-15 | 69,800 | 66.00 | 73.30 | 66.00 | 73.30 | 00:00:00 | | 2000-12-18 | 21,800 | 73.29 | 73.29 | 72.40 | 72.40 | 00:00:00 | | 2000-12-19 | 46,600 | 72.80 | 72.80 | 72.00 | 72.50 | 00:00:00 | | 2000-12-20 | 44,600 | 72.50 | 72.50 | 69.00 | 71.25 | 00:00:00 | | 2000-12-21 | 124,000 | 71.40 | 71.40 | 70.00 | 70.30 | 00:00:00 | | 2000-12-22 | 16,000 | 70.80 | 71.00 | 70.80 | 70.80 | 00:00:00 | | 2000-12-25 | 0 | 70.80 | 70.80 | 70.80 | 70.80 | 00:00:00 | | 2000-12-26 | 13,200 | 71.00 | 71.00 | 71.00 | 71.00 | 00:00:00 | | 2000-12-27 | 65,400 | 70.00 | 72.30 | 70.00 | 71.50 | 00:00:00 | | 2000-12-28 | 7,800 | 71.00 | 71.30 | 71.00 | 71.30 | 00:00:00 | | 2000-12-29 | 0 | 71.30 | 71.30 | 71.30 | 71.30 | 00:00:00 | | 2001-01-01 | 0 | 71.30 | 71.30 | 71.30 | 71.30 | 00:00:00 | | 2001-01-02 | 1,200 | 70.00 | 71.00 | 70.00 | 71.00 | 00:00:00 | | 2001-01-03 | 52,300 | 71.00 | 72.00 | 69.70 | 71.50 | 00:00:00 | | 2001-01-04 | 102,800 | 72.00 | 72.20 | 71.90 | 72.00 | 00:00:00 | | 2001-01-05 | 94,400 | 73.00 | 73.00 | 71.50 | 71.61 | 00:00:00 | | 2001-01-08 | 35,200 | 71.65 | 71.65 | 71.00 | 71.00 | 00:00:00 | | 2001-01-09 | 125,900 | 71.00 | 71.70 | 71.00 | 71.60 | 00:00:00 | | 2001-01-10 | 21,000 | 71.50 | 72.00 | 67.50 | 68.50 | 00:00:00 | | 2001-01-11 | 18,300 | 71.50 | 73.00 | 71.50 | 72.00 | 00:00:00 | | 2001-01-12 | 63,800 | 72.50 | 73.25 | 72.50 | 72.50 | 00:00:00 | | 2001-01-15 | 17,000 | 72.50 | 72.50 | 72.50 | 72.50 | 00:00:00 | | 2001-01-16 | 68,100 | 72.50 | 73.00 | 71.80 | 72.00 | 00:00:00 | | 2001-01-17 | 32,200 | 73.00 | 73.50 | 72.00 | 72.98 | 00:00:00 | | 2001-01-18 | 54,800 | 73.60 | 74.50 | 73.60 | 74.50 | 00:00:00 | | 2001-01-19 | 71,800 | 75.60 | 77.00 | 75.60 | 76.00 | 00:00:00 | | 2001-01-22 | 30,900 | 75.50 | 76.00 | 74.50 | 75.00 | 00:00:00 | | 2001-01-23 | 49,500 | 75.00 | 75.80 | 73.00 | 73.30 | 00:00:00 | | 2001-01-24 | 38,700 | 73.50 | 73.50 | 72.00 | 73.00 | 00:00:00 | | 2001-01-25 | 0 | 73.00 | 73.00 | 73.00 | 73.00 | 00:00:00 | | 2001-01-26 | 34,900 | 71.90 | 73.00 | 69.20 | 71.00 | 00:00:00 | | 2001-01-29 | 87,400 | 70.50 | 70.50 | 69.20 | 69.80 | 00:00:00 | | 2001-01-30 | 64,200 | 69.80 | 70.00 | 68.30 | 69.20 | 00:00:00 | | 2001-01-31 | 50,800 | 70.00 | 71.00 | 69.20 | 70.60 | 00:00:00 | | 2001-02-01 | 40,400 | 70.60 | 72.30 | 70.50 | 72.30 | 00:00:00 | | 2001-02-02 | 83,100 | 72.30 | 73.00 | 71.40 | 71.80 | 00:00:00 | | 2001-02-05 | 15,300 | 71.01 | 71.10 | 70.81 | 70.81 | 00:00:00 | | 2001-02-06 | 37,600 | 71.00 | 71.50 | 70.50 | 71.00 | 00:00:00 | | 2001-02-07 | 23,000 | 70.75 | 71.01 | 70.75 | 71.00 | 00:00:00 | | 2001-02-08 | 13,600 | 71.00 | 71.00 | 70.75 | 71.00 | 00:00:00 | | 2001-02-09 | 0 | 69.20 | 71.00 | 69.20 | 69.20 | 00:00:00 | | 2001-02-12 | 38,200 | 71.00 | 71.00 | 69.10 | 69.40 | 00:00:00 | | 2001-02-13 | 156,400 | 69.50 | 69.55 | 69.10 | 69.10 | 00:00:00 | | 2001-02-14 | 113,000 | 69.50 | 69.50 | 69.00 | 69.00 | 00:00:00 | | 2001-02-15 | 6,900 | 71.00 | 71.00 | 68.50 | 68.99 | 00:00:00 | | 2001-02-16 | 95,700 | 68.50 | 68.50 | 66.75 | 66.90 | 00:00:00 | | 2001-02-19 | 41,900 | 66.90 | 67.50 | 66.74 | 66.82 | 00:00:00 | | 2001-02-20 | 49,600 | 66.70 | 67.30 | 66.70 | 67.20 | 00:00:00 | | 2001-02-21 | 66,400 | 68.69 | 68.69 | 67.21 | 68.10 | 00:00:00 | | 2001-02-22 | 100,700 | 68.10 | 70.35 | 68.10 | 69.50 | 00:00:00 | | 2001-02-23 | 93,000 | 70.00 | 70.00 | 68.00 | 68.00 | 00:00:00 | | 2001-02-26 | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 00:00:00 | | 2001-02-27 | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 00:00:00 | | 2001-02-28 | 79,800 | 68.50 | 68.50 | 67.50 | 67.50 | 00:00:00 | | 2001-03-01 | 70,300 | 67.10 | 68.50 | 67.10 | 68.00 | 00:00:00 | | 2001-03-02 | 41,700 | 67.60 | 68.00 | 67.40 | 67.60 | 00:00:00 | | 2001-03-05 | 34,000 | 67.50 | 67.50 | 66.97 | 67.50 | 00:00:00 | | 2001-03-06 | 60,800 | 67.90 | 68.50 | 67.90 | 68.00 | 00:00:00 | | 2001-03-07 | 7,900 | 70.00 | 70.00 | 68.30 | 68.50 | 00:00:00 | | 2001-03-08 | 89,900 | 68.50 | 68.50 | 67.50 | 68.00 | 00:00:00 | | 2001-03-09 | 45,100 | 68.50 | 68.50 | 66.30 | 67.00 | 00:00:00 | | 2001-03-12 | 114,300 | 67.00 | 67.00 | 66.00 | 66.70 | 00:00:00 | | 2001-03-13 | 11,200 | 66.70 | 68.50 | 66.70 | 68.50 | 00:00:00 | | 2001-03-14 | 11,200 | 66.70 | 68.50 | 66.70 | 68.50 | 00:00:00 | | 2001-03-15 | 142,300 | 68.20 | 70.00 | 68.20 | 70.00 | 00:00:00 | | 2001-03-16 | 80,200 | 69.00 | 70.00 | 69.00 | 69.89 | 00:00:00 | | 2001-03-19 | 120,800 | 69.00 | 69.00 | 66.90 | 66.90 | 00:00:00 | | 2001-03-20 | 30,800 | 66.90 | 69.00 | 65.50 | 66.69 | 00:00:00 | | 2001-03-21 | 60,000 | 66.45 | 66.45 | 65.01 | 65.50 | 00:00:00 | | 2001-03-22 | 97,500 | 65.50 | 65.50 | 62.50 | 63.00 | 00:00:00 | | 2001-03-23 | 94,900 | 63.00 | 66.00 | 61.00 | 61.00 | 00:00:00 | | 2001-03-26 | 40,300 | 62.85 | 64.70 | 62.85 | 64.70 | 00:00:00 | | 2001-03-27 | 30,900 | 64.70 | 65.51 | 64.70 | 65.30 | 00:00:00 | | 2001-03-28 | 6,900 | 64.80 | 67.00 | 64.00 | 64.00 | 00:00:00 | | 2001-03-29 | 89,700 | 62.00 | 66.50 | 62.00 | 65.40 | 00:00:00 | | 2001-03-30 | 52,700 | 65.80 | 66.50 | 65.40 | 66.50 | 00:00:00 | | 2001-04-02 | 78,100 | 67.00 | 67.51 | 66.85 | 67.00 | 00:00:00 | | 2001-04-03 | 96,100 | 69.50 | 69.50 | 66.10 | 66.40 | 00:00:00 | | 2001-04-04 | 54,100 | 66.30 | 66.50 | 66.00 | 66.30 | 00:00:00 | | 2001-04-05 | 54,900 | 67.00 | 67.00 | 61.00 | 67.00 | 00:00:00 | | 2001-04-06 | 71,100 | 65.70 | 67.00 | 64.80 | 64.80 | 00:00:00 | | 2001-04-09 | 24,100 | 65.50 | 67.00 | 65.00 | 65.00 | 00:00:00 | | 2001-04-10 | 19,700 | 65.00 | 67.00 | 65.00 | 66.50 | 00:00:00 | | 2001-04-11 | 156,500 | 66.41 | 67.50 | 66.00 | 66.50 | 00:00:00 | | 2001-04-12 | 6,700 | 66.50 | 67.00 | 65.50 | 67.00 | 00:00:00 | | 2001-04-13 | 0 | 67.00 | 67.00 | 67.00 | 67.00 | 00:00:00 | | 2001-04-16 | 74,700 | 66.00 | 66.00 | 65.40 | 65.70 | 00:00:00 | | 2001-04-17 | 25,300 | 65.70 | 65.90 | 65.50 | 65.90 | 00:00:00 | | 2001-04-18 | 267,800 | 65.00 | 65.01 | 64.35 | 64.75 | 00:00:00 | | 2001-04-19 | 40,800 | 64.75 | 64.75 | 64.50 | 64.50 | 00:00:00 | | 2001-04-20 | 901,600 | 60.50 | 64.00 | 58.00 | 61.00 | 00:00:00 | | 2001-04-23 | 73,700 | 61.00 | 65.00 | 60.00 | 60.30 | 00:00:00 | | 2001-04-24 | 44,600 | 61.00 | 61.50 | 60.00 | 61.50 | 00:00:00 | | 2001-04-25 | 150,600 | 61.01 | 61.01 | 59.80 | 60.05 | 00:00:00 | | 2001-04-26 | 355,600 | 60.10 | 61.99 | 60.00 | 60.01 | 00:00:00 | | 2001-04-27 | 321,700 | 61.11 | 61.50 | 60.05 | 61.25 | 00:00:00 | | 2001-04-30 | 190,400 | 61.50 | 63.00 | 61.50 | 62.30 | 00:00:00 | | 2001-05-01 | 0 | 62.30 | 62.30 | 62.30 | 62.30 | 00:00:00 | | 2001-05-02 | 0 | 62.30 | 62.30 | 62.30 | 62.30 | 00:00:00 | | 2001-05-03 | 78,100 | 65.00 | 66.00 | 64.20 | 66.00 | 00:00:00 | | 2001-05-04 | 42,200 | 65.50 | 65.50 | 65.00 | 65.50 | 00:00:00 | | 2001-05-07 | 61,200 | 65.00 | 65.50 | 64.90 | 65.00 | 00:00:00 | | 2001-05-08 | 0 | 65.00 | 65.00 | 65.00 | 65.00 | 00:00:00 | | 2001-05-09 | 0 | 65.00 | 65.00 | 65.00 | 65.00 | 00:00:00 | | 2001-05-10 | 91,500 | 65.50 | 65.51 | 64.00 | 64.90 | 00:00:00 | | 2001-05-11 | 59,400 | 65.00 | 65.02 | 63.00 | 64.00 | 00:00:00 | | 2001-05-14 | 3,300 | 64.00 | 64.00 | 63.01 | 63.50 | 00:00:00 | | 2001-05-15 | 75,000 | 62.20 | 63.00 | 62.00 | 63.00 | 00:00:00 | | 2001-05-16 | 45,900 | 63.00 | 63.00 | 60.01 | 62.00 | 00:00:00 | | 2001-05-17 | 52,000 | 61.03 | 61.50 | 59.00 | 61.50 | 00:00:00 | | 2001-05-18 | 104,100 | 63.79 | 63.79 | 60.50 | 61.50 | 00:00:00 | | 2001-05-21 | 33,700 | 62.50 | 62.50 | 61.60 | 61.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
