|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 33,700 | 62.50 | 62.50 | 61.60 | 61.60 | 00:00:00 | | 2001-05-22 | 54,900 | 61.50 | 62.20 | 61.20 | 62.20 | 00:00:00 | | 2001-05-23 | 57,100 | 62.00 | 62.00 | 59.00 | 59.20 | 00:00:00 | | 2001-05-24 | 7,600 | 60.00 | 60.00 | 58.00 | 58.00 | 00:00:00 | | 2001-05-25 | 62,300 | 58.50 | 59.50 | 58.50 | 59.50 | 00:00:00 | | 2001-05-28 | 2,000 | 57.70 | 59.50 | 57.70 | 59.50 | 00:00:00 | | 2001-05-29 | 70,300 | 60.50 | 63.00 | 60.00 | 62.00 | 00:00:00 | | 2001-05-30 | 0 | 62.00 | 62.00 | 62.00 | 62.00 | 00:00:00 | | 2001-05-31 | 70,600 | 63.00 | 63.00 | 61.99 | 62.20 | 00:00:00 | | 2001-06-01 | 62,700 | 62.00 | 66.70 | 62.00 | 63.69 | 00:00:00 | | 2001-06-04 | 13,000 | 66.00 | 66.00 | 62.50 | 62.90 | 00:00:00 | | 2001-06-05 | 70,300 | 61.80 | 61.80 | 60.50 | 61.00 | 00:00:00 | | 2001-06-06 | 18,500 | 60.00 | 60.49 | 59.90 | 60.00 | 00:00:00 | | 2001-06-07 | 49,100 | 61.00 | 61.50 | 60.50 | 60.80 | 00:00:00 | | 2001-06-08 | 33,700 | 61.00 | 61.50 | 60.00 | 61.50 | 00:00:00 | | 2001-06-11 | 18,600 | 61.30 | 61.30 | 60.50 | 60.50 | 00:00:00 | | 2001-06-12 | 11,100 | 60.00 | 60.40 | 59.70 | 60.40 | 00:00:00 | | 2001-06-13 | 37,800 | 60.90 | 60.90 | 58.00 | 58.98 | 00:00:00 | | 2001-06-14 | 0 | 58.98 | 58.98 | 58.98 | 58.98 | 00:00:00 | | 2001-06-15 | 60,000 | 57.00 | 57.00 | 53.80 | 54.70 | 00:00:00 | | 2001-06-18 | 17,800 | 57.40 | 55.00 | 51.51 | 52.28 | 00:00:00 | | 2001-06-19 | 52,600 | 52.60 | 54.00 | 52.50 | 53.10 | 00:00:00 | | 2001-06-20 | 108,800 | 53.10 | 53.50 | 52.50 | 52.70 | 00:00:00 | | 2001-06-21 | 67,600 | 51.50 | 52.99 | 51.00 | 52.00 | 00:00:00 | | 2001-06-22 | 284,800 | 52.00 | 55.50 | 52.00 | 55.48 | 00:00:00 | | 2001-06-25 | 43,900 | 55.20 | 57.00 | 54.50 | 56.00 | 00:00:00 | | 2001-06-26 | 165,200 | 55.30 | 55.30 | 54.10 | 54.10 | 00:00:00 | | 2001-06-27 | 57,100 | 55.49 | 55.50 | 54.30 | 54.30 | 00:00:00 | | 2001-06-28 | 131,700 | 53.95 | 55.00 | 53.50 | 54.00 | 00:00:00 | | 2001-06-29 | 330,500 | 53.80 | 55.00 | 53.20 | 55.00 | 00:00:00 | | 2001-07-02 | 24,300 | 54.00 | 54.00 | 53.10 | 53.30 | 00:00:00 | | 2001-07-03 | 15,300 | 54.80 | 54.80 | 53.00 | 53.50 | 00:00:00 | | 2001-07-04 | 0 | 53.50 | 53.50 | 53.50 | 53.50 | 00:00:00 | | 2001-07-05 | 8,800 | 53.90 | 53.90 | 53.79 | 53.80 | 00:00:00 | | 2001-07-06 | 39,300 | 53.40 | 53.40 | 50.50 | 50.50 | 00:00:00 | | 2001-07-09 | 0 | 50.50 | 50.50 | 50.50 | 50.50 | 00:00:00 | | 2001-07-10 | 19,200 | 48.40 | 48.99 | 47.20 | 47.30 | 00:00:00 | | 2001-07-11 | 57,600 | 47.30 | 48.01 | 46.50 | 46.99 | 00:00:00 | | 2001-07-12 | 34,000 | 47.00 | 47.20 | 46.00 | 46.20 | 00:00:00 | | 2001-07-13 | 411,700 | 47.55 | 50.00 | 46.90 | 50.00 | 00:00:00 | | 2001-07-16 | 200 | 49.00 | 49.00 | 49.00 | 49.00 | 00:00:00 | | 2001-07-17 | 35,800 | 48.99 | 53.39 | 48.00 | 52.00 | 00:00:00 | | 2001-07-18 | 19,000 | 51.98 | 51.98 | 50.00 | 50.50 | 00:00:00 | | 2001-07-19 | 66,400 | 49.50 | 51.00 | 49.50 | 50.60 | 00:00:00 | | 2001-07-20 | 33,500 | 50.20 | 51.39 | 50.20 | 50.90 | 00:00:00 | | 2001-07-23 | 91,900 | 50.50 | 52.00 | 50.50 | 52.00 | 00:00:00 | | 2001-07-24 | 5,600 | 52.00 | 52.00 | 51.30 | 51.90 | 00:00:00 | | 2001-07-25 | 17,600 | 51.90 | 51.95 | 51.00 | 51.50 | 00:00:00 | | 2001-07-26 | 35,700 | 51.00 | 51.94 | 51.00 | 51.00 | 00:00:00 | | 2001-07-27 | 48,600 | 51.40 | 51.70 | 50.00 | 50.00 | 00:00:00 | | 2001-07-30 | 36,900 | 50.10 | 50.10 | 48.00 | 48.00 | 00:00:00 | | 2001-07-31 | 21,300 | 49.61 | 49.61 | 48.40 | 48.50 | 00:00:00 | | 2001-08-01 | 17,900 | 49.50 | 49.50 | 48.00 | 48.50 | 00:00:00 | | 2001-08-02 | 23,300 | 49.50 | 50.00 | 48.51 | 50.00 | 00:00:00 | | 2001-08-03 | 76,300 | 49.80 | 50.50 | 49.50 | 50.00 | 00:00:00 | | 2001-08-06 | 500 | 50.60 | 51.00 | 50.28 | 50.28 | 00:00:00 | | 2001-08-07 | 21,700 | 50.00 | 51.99 | 49.80 | 51.99 | 00:00:00 | | 2001-08-08 | 47,400 | 52.50 | 53.52 | 51.80 | 52.40 | 00:00:00 | | 2001-08-09 | 103,400 | 53.85 | 53.85 | 52.51 | 53.30 | 00:00:00 | | 2001-08-10 | 61,300 | 53.50 | 54.94 | 53.50 | 53.70 | 00:00:00 | | 2001-08-13 | 11,500 | 54.13 | 55.00 | 54.10 | 55.00 | 00:00:00 | | 2001-08-14 | 41,100 | 55.97 | 55.97 | 54.00 | 54.99 | 00:00:00 | | 2001-08-15 | 23,000 | 55.00 | 55.00 | 54.00 | 54.50 | 00:00:00 | | 2001-08-16 | 300 | 53.50 | 53.50 | 53.14 | 53.14 | 00:00:00 | | 2001-08-17 | 44,700 | 52.29 | 52.29 | 51.20 | 51.29 | 00:00:00 | | 2001-08-20 | 48,200 | 51.20 | 51.56 | 51.00 | 51.00 | 00:00:00 | | 2001-08-21 | 103,700 | 50.51 | 50.51 | 49.00 | 49.50 | 00:00:00 | | 2001-08-22 | 138,700 | 49.50 | 49.85 | 48.50 | 48.81 | 00:00:00 | | 2001-08-23 | 57,200 | 48.80 | 49.00 | 47.00 | 49.00 | 00:00:00 | | 2001-08-24 | 16,200 | 49.60 | 52.00 | 49.50 | 50.00 | 00:00:00 | | 2001-08-27 | 1,100 | 50.00 | 50.00 | 49.51 | 49.71 | 00:00:00 | | 2001-08-28 | 156,200 | 50.00 | 50.49 | 49.01 | 50.00 | 00:00:00 | | 2001-08-29 | 29,000 | 50.50 | 51.00 | 49.50 | 49.50 | 00:00:00 | | 2001-08-30 | 214,000 | 49.50 | 49.80 | 49.50 | 49.80 | 00:00:00 | | 2001-08-31 | 81,900 | 49.50 | 50.00 | 49.20 | 49.50 | 00:00:00 | | 2001-09-03 | 15,300 | 48.99 | 50.50 | 48.99 | 50.50 | 00:00:00 | | 2001-09-04 | 51,500 | 51.50 | 51.50 | 48.00 | 51.50 | 00:00:00 | | 2001-09-05 | 244,800 | 49.20 | 50.00 | 49.20 | 49.40 | 00:00:00 | | 2001-09-06 | 122,300 | 50.00 | 50.00 | 49.00 | 49.01 | 00:00:00 | | 2001-09-07 | 0 | 49.01 | 49.01 | 49.01 | 49.01 | 00:00:00 | | 2001-09-10 | 3,600 | 47.90 | 49.00 | 47.30 | 48.40 | 00:00:00 | | 2001-09-11 | 0 | 48.00 | 49.00 | 48.00 | 48.00 | 00:00:00 | | 2001-09-12 | 11,100 | 48.00 | 48.00 | 45.61 | 46.80 | 00:00:00 | | 2001-09-13 | 23,200 | 46.70 | 46.70 | 41.00 | 42.00 | 00:00:00 | | 2001-09-14 | 1,200 | 44.00 | 44.00 | 39.50 | 41.50 | 00:00:00 | | 2001-09-17 | 139,600 | 41.00 | 45.80 | 41.00 | 45.00 | 00:00:00 | | 2001-09-18 | 50,300 | 43.63 | 45.00 | 43.63 | 43.63 | 00:00:00 | | 2001-09-19 | 117,900 | 44.01 | 44.50 | 44.00 | 44.00 | 00:00:00 | | 2001-09-20 | 16,500 | 43.00 | 43.00 | 40.01 | 40.38 | 00:00:00 | | 2001-09-21 | 137,500 | 40.50 | 40.50 | 37.89 | 40.00 | 00:00:00 | | 2001-09-24 | 0 | 40.00 | 40.00 | 40.00 | 40.00 | 00:00:00 | | 2001-09-25 | 64,100 | 39.00 | 39.10 | 37.00 | 38.69 | 00:00:00 | | 2001-09-26 | 102,400 | 38.50 | 38.50 | 36.00 | 36.50 | 00:00:00 | | 2001-09-27 | 102,400 | 38.50 | 38.50 | 36.00 | 36.50 | 00:00:00 | | 2001-09-28 | 220,600 | 34.30 | 35.00 | 32.80 | 33.25 | 00:00:00 | | 2001-10-01 | 135,000 | 33.70 | 34.20 | 33.25 | 34.00 | 00:00:00 | | 2001-10-02 | 122,100 | 34.00 | 36.50 | 33.70 | 36.00 | 00:00:00 | | 2001-10-03 | 425,500 | 36.42 | 39.00 | 36.42 | 36.42 | 00:00:00 | | 2001-10-04 | 216,000 | 38.00 | 38.75 | 38.00 | 38.01 | 00:00:00 | | 2001-10-05 | 147,600 | 38.20 | 38.20 | 36.10 | 37.60 | 00:00:00 | | 2001-10-08 | 109,400 | 37.65 | 37.65 | 36.30 | 36.30 | 00:00:00 | | 2001-10-09 | 98,100 | 37.00 | 38.00 | 37.00 | 37.99 | 00:00:00 | | 2001-10-10 | 32,200 | 38.00 | 39.20 | 38.00 | 39.20 | 00:00:00 | | 2001-10-11 | 35,600 | 39.00 | 41.50 | 39.00 | 41.50 | 00:00:00 | | 2001-10-12 | 0 | 41.50 | 41.50 | 41.50 | 41.50 | 00:00:00 | | 2001-10-15 | 18,500 | 40.40 | 42.20 | 40.40 | 42.00 | 00:00:00 | | 2001-10-16 | 29,800 | 42.00 | 43.00 | 41.99 | 42.70 | 00:00:00 | | 2001-10-17 | 83,100 | 42.70 | 42.70 | 41.51 | 41.71 | 00:00:00 | | 2001-10-18 | 129,000 | 42.00 | 42.50 | 42.00 | 42.00 | 00:00:00 | | 2001-10-19 | 71,500 | 42.00 | 42.60 | 41.80 | 42.20 | 00:00:00 | | 2001-10-22 | 150,100 | 43.50 | 43.50 | 42.00 | 42.90 | 00:00:00 | | 2001-10-23 | 19,200 | 42.99 | 43.70 | 42.99 | 43.50 | 00:00:00 | | 2001-10-24 | 62,200 | 43.50 | 43.50 | 42.90 | 43.39 | 00:00:00 | | 2001-10-25 | 82,600 | 43.40 | 43.40 | 40.51 | 41.51 | 00:00:00 | | 2001-10-26 | 10,200 | 42.00 | 42.80 | 41.50 | 42.00 | 00:00:00 | | 2001-10-29 | 10,400 | 42.00 | 42.00 | 40.50 | 40.50 | 00:00:00 | | 2001-10-30 | 76,500 | 40.50 | 40.50 | 37.99 | 38.30 | 00:00:00 | | 2001-10-31 | 166,900 | 39.40 | 40.01 | 38.30 | 39.40 | 00:00:00 | | 2001-11-01 | 72,000 | 39.40 | 42.10 | 39.40 | 42.10 | 00:00:00 | | 2001-11-02 | 0 | 42.10 | 42.10 | 42.10 | 42.10 | 00:00:00 | | 2001-11-05 | 192,700 | 42.84 | 44.40 | 42.84 | 44.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
