|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-18 | 964,500 | 78.72 | 80.36 | 78.38 | 80.08 | 00:00:00 | | 2018-09-19 | 1,539,000 | 79.40 | 82.80 | 79.40 | 80.99 | 00:00:00 | | 2018-09-20 | 2,293,900 | 81.93 | 84.93 | 81.49 | 84.69 | 00:00:00 | | 2018-09-21 | 2,540,300 | 84.91 | 87.00 | 84.61 | 86.00 | 00:00:00 | | 2018-09-24 | 1,068,600 | 85.69 | 86.50 | 84.72 | 85.14 | 00:00:00 | | 2018-09-25 | 1,925,400 | 83.44 | 85.44 | 83.24 | 85.17 | 00:00:00 | | 2018-09-26 | 1,008,400 | 85.87 | 86.00 | 84.93 | 85.56 | 00:00:00 | | 2018-09-27 | 715,100 | 85.60 | 86.88 | 85.28 | 86.42 | 00:00:00 | | 2018-09-28 | 1,359,100 | 85.22 | 87.91 | 85.08 | 87.51 | 00:00:00 | | 2018-10-01 | 1,234,500 | 87.95 | 87.95 | 84.62 | 84.75 | 00:00:00 | | 2018-10-02 | 1,385,500 | 87.20 | 88.00 | 85.95 | 86.59 | 00:00:00 | | 2018-10-04 | 1,513,100 | 86.60 | 86.60 | 83.57 | 84.30 | 00:00:00 | | 2018-10-05 | 928,600 | 85.04 | 85.85 | 83.24 | 83.74 | 00:00:00 | | 2018-10-10 | 1,322,900 | 82.30 | 83.31 | 80.72 | 80.97 | 00:00:00 | | 2018-10-11 | 1,180,300 | 81.94 | 82.74 | 79.74 | 80.30 | 00:00:00 | | 2018-10-15 | 2,166,400 | 81.98 | 81.98 | 77.88 | 78.16 | 00:00:00 | | 2018-10-16 | 3,116,600 | 79.03 | 80.79 | 77.86 | 80.50 | 00:00:00 | | 2018-10-17 | 1,428,400 | 80.12 | 80.95 | 78.96 | 79.30 | 00:00:00 | | 2018-10-18 | 842,800 | 79.20 | 79.94 | 78.82 | 79.16 | 00:00:00 | | 2018-10-19 | 609,900 | 79.90 | 80.15 | 79.40 | 80.06 | 00:00:00 | | 2018-10-22 | 1,411,000 | 81.62 | 81.62 | 79.09 | 79.42 | 00:00:00 | | 2018-10-23 | 1,112,300 | 79.15 | 79.83 | 77.99 | 79.31 | 00:00:00 | | 2018-10-24 | 1,070,800 | 79.71 | 79.86 | 78.47 | 79.25 | 00:00:00 | | 2018-10-25 | 1,253,100 | 79.30 | 81.11 | 78.42 | 79.77 | 00:00:00 | | 2018-10-26 | 2,871,700 | 81.18 | 81.50 | 77.27 | 77.98 | 00:00:00 | | 2018-10-29 | 2,114,800 | 78.94 | 79.86 | 76.99 | 78.17 | 00:00:00 | | 2018-10-30 | 2,320,300 | 78.97 | 79.00 | 77.68 | 77.96 | 00:00:00 | | 2018-10-31 | 3,340,500 | 78.20 | 78.50 | 75.92 | 78.22 | 00:00:00 | | 2018-11-01 | 2,529,200 | 78.49 | 83.77 | 77.86 | 83.46 | 00:00:00 | | 2018-11-05 | 1,489,900 | 82.69 | 83.69 | 81.21 | 83.69 | 00:00:00 | | 2018-11-06 | 2,482,400 | 82.50 | 83.60 | 81.25 | 82.80 | 00:00:00 | | 2018-11-07 | 1,212,500 | 83.57 | 83.57 | 81.00 | 81.77 | 00:00:00 | | 2018-11-08 | 1,333,400 | 81.65 | 82.74 | 79.76 | 80.46 | 00:00:00 | | 2018-11-09 | 2,024,900 | 78.99 | 81.07 | 78.54 | 80.80 | 00:00:00 | | 2018-11-12 | 1,094,500 | 80.38 | 80.93 | 78.93 | 79.71 | 00:00:00 | | 2018-11-13 | 1,227,700 | 80.00 | 80.06 | 78.09 | 79.21 | 00:00:00 | | 2018-11-16 | 864,600 | 79.96 | 82.57 | 78.81 | 82.57 | 00:00:00 | | 2018-11-19 | 1,007,500 | 82.91 | 83.65 | 80.30 | 80.71 | 00:00:00 | | 2018-11-21 | 1,274,000 | 79.98 | 80.73 | 78.52 | 80.73 | 00:00:00 | | 2018-11-22 | 348,800 | 80.20 | 81.39 | 80.09 | 81.39 | 00:00:00 | | 2018-11-23 | 883,500 | 81.39 | 83.50 | 81.07 | 83.15 | 00:00:00 | | 2018-11-26 | 2,620,300 | 83.75 | 85.16 | 83.17 | 85.00 | 00:00:00 | | 2018-11-27 | 1,541,100 | 84.90 | 85.58 | 83.64 | 85.49 | 00:00:00 | | 2018-11-28 | 2,462,500 | 85.50 | 86.54 | 83.79 | 86.50 | 00:00:00 | | 2018-11-29 | 1,887,200 | 85.50 | 86.32 | 83.42 | 83.53 | 00:00:00 | | 2018-11-30 | 1,643,000 | 84.47 | 84.47 | 82.80 | 83.41 | 00:00:00 | | 2018-12-03 | 1,854,500 | 84.45 | 86.30 | 83.61 | 85.98 | 00:00:00 | | 2018-12-04 | 2,845,700 | 86.05 | 86.99 | 84.06 | 84.78 | 00:00:00 | | 2018-12-05 | 24,200 | 85.29 | 85.29 | 84.52 | 84.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
