|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 41,300 | 55.70 | 55.78 | 54.71 | 54.76 | 00:00:00 | | 2002-04-23 | 136,900 | 55.78 | 56.19 | 55.50 | 56.10 | 00:00:00 | | 2002-04-24 | 27,000 | 55.99 | 56.00 | 55.41 | 55.45 | 00:00:00 | | 2002-04-25 | 57,900 | 54.50 | 55.80 | 54.30 | 55.48 | 00:00:00 | | 2002-04-26 | 103,700 | 54.80 | 55.29 | 54.80 | 54.80 | 00:00:00 | | 2002-04-29 | 15,200 | 54.80 | 55.80 | 54.80 | 55.01 | 00:00:00 | | 2002-04-30 | 90,900 | 55.00 | 56.20 | 54.51 | 55.00 | 00:00:00 | | 2002-05-01 | 0 | 55.00 | 55.00 | 55.00 | 55.00 | 00:00:00 | | 2002-05-02 | 73,200 | 55.00 | 55.00 | 53.34 | 53.99 | 00:00:00 | | 2002-05-03 | 69,800 | 53.95 | 54.00 | 53.41 | 53.41 | 00:00:00 | | 2002-05-06 | 14,700 | 54.00 | 54.00 | 53.00 | 53.20 | 00:00:00 | | 2002-05-07 | 41,200 | 53.00 | 53.19 | 52.00 | 52.00 | 00:00:00 | | 2002-05-08 | 37,200 | 52.50 | 55.00 | 52.50 | 54.21 | 00:00:00 | | 2002-05-09 | 79,400 | 54.00 | 54.00 | 51.30 | 51.70 | 00:00:00 | | 2002-05-10 | 286,400 | 51.50 | 52.00 | 48.00 | 49.50 | 00:00:00 | | 2002-05-13 | 16,700 | 49.66 | 50.50 | 48.50 | 49.40 | 00:00:00 | | 2002-05-14 | 15,100 | 49.40 | 51.75 | 49.40 | 51.75 | 00:00:00 | | 2002-05-15 | 54,800 | 52.00 | 52.00 | 51.30 | 51.40 | 00:00:00 | | 2002-05-16 | 64,900 | 51.50 | 51.50 | 50.50 | 50.90 | 00:00:00 | | 2002-05-17 | 21,200 | 51.00 | 52.00 | 50.80 | 51.00 | 00:00:00 | | 2002-05-20 | 7,600 | 51.01 | 51.50 | 50.80 | 51.00 | 00:00:00 | | 2002-05-21 | 89,000 | 51.01 | 51.10 | 50.98 | 51.10 | 00:00:00 | | 2002-05-22 | 27,200 | 51.07 | 52.50 | 51.07 | 52.50 | 00:00:00 | | 2002-05-23 | 72,200 | 52.10 | 53.49 | 51.51 | 53.00 | 00:00:00 | | 2002-05-24 | 5,900 | 52.50 | 52.99 | 52.00 | 52.99 | 00:00:00 | | 2002-05-27 | 35,900 | 52.00 | 52.50 | 51.50 | 52.00 | 00:00:00 | | 2002-05-28 | 64,900 | 52.90 | 52.98 | 51.00 | 51.50 | 00:00:00 | | 2002-05-29 | 30,400 | 51.40 | 51.84 | 51.29 | 51.45 | 00:00:00 | | 2002-05-30 | 0 | 51.45 | 51.45 | 51.45 | 51.45 | 00:00:00 | | 2002-05-31 | 83,500 | 52.60 | 53.60 | 52.60 | 53.10 | 00:00:00 | | 2002-06-03 | 24,300 | 53.99 | 53.99 | 52.40 | 52.50 | 00:00:00 | | 2002-06-04 | 58,300 | 52.40 | 53.15 | 52.20 | 52.70 | 00:00:00 | | 2002-06-05 | 7,000 | 52.60 | 52.60 | 51.00 | 51.00 | 00:00:00 | | 2002-06-06 | 63,400 | 48.73 | 51.01 | 48.70 | 48.70 | 00:00:00 | | 2002-06-07 | 41,100 | 46.46 | 50.00 | 47.55 | 48.50 | 00:00:00 | | 2002-06-10 | 41,500 | 49.00 | 49.35 | 48.59 | 49.20 | 00:00:00 | | 2002-06-11 | 45,900 | 49.20 | 50.50 | 49.20 | 49.20 | 00:00:00 | | 2002-06-12 | 84,200 | 50.00 | 51.62 | 47.50 | 48.80 | 00:00:00 | | 2002-06-13 | 62,100 | 48.80 | 48.80 | 46.99 | 47.01 | 00:00:00 | | 2002-06-14 | 37,600 | 47.01 | 47.50 | 46.60 | 46.60 | 00:00:00 | | 2002-06-17 | 11,400 | 47.15 | 48.50 | 46.60 | 48.50 | 00:00:00 | | 2002-06-18 | 41,200 | 48.00 | 49.75 | 48.00 | 49.10 | 00:00:00 | | 2002-06-19 | 231,600 | 49.10 | 51.50 | 49.01 | 49.01 | 00:00:00 | | 2002-06-20 | 107,700 | 50.00 | 50.50 | 47.00 | 47.00 | 00:00:00 | | 2002-06-21 | 115,500 | 47.70 | 48.00 | 46.49 | 48.00 | 00:00:00 | | 2002-06-24 | 79,900 | 48.00 | 49.00 | 47.00 | 48.00 | 00:00:00 | | 2002-06-25 | 32,600 | 48.90 | 49.50 | 48.02 | 48.02 | 00:00:00 | | 2002-06-26 | 1,400 | 48.00 | 48.00 | 47.50 | 47.50 | 00:00:00 | | 2002-06-27 | 11,000 | 47.50 | 48.87 | 47.50 | 48.80 | 00:00:00 | | 2002-06-28 | 23,900 | 49.49 | 51.00 | 49.49 | 50.89 | 00:00:00 | | 2002-07-01 | 41,000 | 51.00 | 52.50 | 51.00 | 52.00 | 00:00:00 | | 2002-07-02 | 54,500 | 53.00 | 53.00 | 52.50 | 53.00 | 00:00:00 | | 2002-07-03 | 182,500 | 52.25 | 52.70 | 50.50 | 52.50 | 00:00:00 | | 2002-07-04 | 3,900 | 52.50 | 52.50 | 51.00 | 51.00 | 00:00:00 | | 2002-07-05 | 76,300 | 51.00 | 51.50 | 50.50 | 50.50 | 00:00:00 | | 2002-07-08 | 74,300 | 50.71 | 50.99 | 49.70 | 49.99 | 00:00:00 | | 2002-07-09 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2002-07-10 | 12,900 | 49.11 | 50.25 | 48.71 | 49.50 | 00:00:00 | | 2002-07-11 | 25,700 | 49.00 | 49.00 | 47.50 | 47.50 | 00:00:00 | | 2002-07-12 | 10,300 | 48.00 | 48.00 | 47.40 | 47.50 | 00:00:00 | | 2002-07-15 | 5,600 | 48.00 | 48.10 | 46.80 | 46.80 | 00:00:00 | | 2002-07-16 | 5,000 | 47.01 | 47.50 | 47.01 | 47.50 | 00:00:00 | | 2002-07-17 | 37,700 | 48.00 | 48.01 | 47.50 | 47.50 | 00:00:00 | | 2002-07-18 | 26,300 | 48.49 | 49.22 | 48.20 | 49.22 | 00:00:00 | | 2002-07-19 | 54,800 | 49.00 | 49.50 | 48.10 | 48.10 | 00:00:00 | | 2002-07-22 | 50,900 | 48.00 | 48.00 | 45.02 | 45.02 | 00:00:00 | | 2002-07-23 | 179,600 | 45.20 | 45.39 | 41.00 | 43.00 | 00:00:00 | | 2002-07-24 | 77,100 | 42.70 | 44.50 | 42.00 | 44.50 | 00:00:00 | | 2002-07-25 | 64,300 | 44.50 | 44.50 | 42.00 | 42.15 | 00:00:00 | | 2002-07-26 | 131,400 | 41.74 | 42.00 | 40.00 | 40.00 | 00:00:00 | | 2002-07-29 | 129,900 | 41.00 | 42.49 | 39.50 | 42.49 | 00:00:00 | | 2002-07-30 | 247,900 | 41.50 | 41.50 | 39.00 | 39.72 | 00:00:00 | | 2002-07-31 | 48,100 | 41.00 | 42.00 | 40.60 | 42.00 | 00:00:00 | | 2002-08-01 | 321,300 | 42.00 | 42.00 | 40.00 | 40.40 | 00:00:00 | | 2002-08-02 | 53,200 | 41.00 | 42.50 | 40.70 | 42.01 | 00:00:00 | | 2002-08-05 | 43,000 | 42.50 | 43.50 | 42.00 | 42.50 | 00:00:00 | | 2002-08-06 | 129,100 | 42.00 | 42.50 | 41.49 | 41.50 | 00:00:00 | | 2002-08-07 | 44,300 | 42.99 | 43.50 | 41.50 | 43.00 | 00:00:00 | | 2002-08-08 | 297,000 | 45.60 | 46.50 | 45.10 | 45.50 | 00:00:00 | | 2002-08-09 | 50,000 | 45.50 | 45.50 | 43.10 | 44.10 | 00:00:00 | | 2002-08-12 | 82,200 | 44.00 | 44.20 | 42.00 | 44.00 | 00:00:00 | | 2002-08-13 | 70,400 | 42.00 | 42.00 | 40.02 | 40.02 | 00:00:00 | | 2002-08-14 | 26,500 | 40.05 | 40.50 | 39.80 | 40.00 | 00:00:00 | | 2002-08-15 | 29,000 | 41.50 | 41.50 | 39.00 | 40.00 | 00:00:00 | | 2002-08-16 | 387,400 | 44.00 | 44.00 | 39.00 | 44.00 | 00:00:00 | | 2002-08-19 | 68,300 | 42.32 | 45.45 | 42.00 | 42.32 | 00:00:00 | | 2002-08-20 | 47,000 | 43.90 | 44.20 | 43.50 | 44.00 | 00:00:00 | | 2002-08-21 | 1,600 | 44.10 | 45.50 | 44.10 | 45.50 | 00:00:00 | | 2002-08-22 | 357,900 | 45.50 | 47.50 | 45.50 | 47.00 | 00:00:00 | | 2002-08-23 | 80,000 | 47.00 | 47.00 | 46.20 | 46.60 | 00:00:00 | | 2002-08-26 | 14,200 | 46.60 | 46.80 | 45.70 | 46.79 | 00:00:00 | | 2002-08-27 | 374,600 | 50.00 | 50.00 | 46.80 | 50.00 | 00:00:00 | | 2002-08-28 | 57,800 | 50.00 | 50.00 | 48.00 | 48.20 | 00:00:00 | | 2002-08-29 | 38,800 | 50.00 | 50.00 | 47.00 | 49.00 | 00:00:00 | | 2002-08-30 | 63,000 | 49.00 | 49.00 | 45.00 | 46.20 | 00:00:00 | | 2002-09-02 | 26,800 | 47.00 | 47.10 | 47.00 | 47.00 | 00:00:00 | | 2002-09-03 | 121,500 | 47.25 | 47.25 | 45.80 | 46.00 | 00:00:00 | | 2002-09-04 | 41,400 | 46.00 | 46.00 | 45.00 | 45.50 | 00:00:00 | | 2002-09-05 | 49,100 | 45.50 | 46.00 | 44.80 | 46.00 | 00:00:00 | | 2002-09-06 | 25,300 | 46.00 | 46.20 | 46.00 | 46.20 | 00:00:00 | | 2002-09-09 | 9,200 | 46.60 | 46.80 | 46.50 | 46.75 | 00:00:00 | | 2002-09-10 | 44,800 | 46.98 | 48.70 | 46.98 | 48.60 | 00:00:00 | | 2002-09-11 | 23,300 | 48.60 | 50.48 | 48.60 | 50.00 | 00:00:00 | | 2002-09-12 | 76,900 | 50.00 | 50.30 | 48.50 | 49.89 | 00:00:00 | | 2002-09-13 | 202,700 | 50.00 | 50.50 | 49.00 | 50.50 | 00:00:00 | | 2002-09-16 | 134,100 | 50.50 | 50.60 | 49.80 | 49.80 | 00:00:00 | | 2002-09-17 | 50,000 | 49.00 | 50.50 | 48.70 | 49.00 | 00:00:00 | | 2002-09-18 | 36,700 | 48.99 | 49.20 | 47.51 | 48.99 | 00:00:00 | | 2002-09-19 | 79,300 | 48.00 | 48.35 | 47.21 | 47.30 | 00:00:00 | | 2002-09-20 | 21,700 | 48.70 | 48.88 | 48.00 | 48.00 | 00:00:00 | | 2002-09-23 | 20,300 | 47.00 | 47.60 | 46.70 | 46.90 | 00:00:00 | | 2002-09-24 | 34,800 | 46.00 | 47.77 | 46.00 | 47.10 | 00:00:00 | | 2002-09-25 | 43,800 | 48.00 | 48.50 | 47.39 | 47.40 | 00:00:00 | | 2002-09-26 | 215,100 | 47.40 | 49.00 | 46.00 | 47.99 | 00:00:00 | | 2002-09-27 | 102,700 | 47.79 | 49.50 | 47.75 | 47.90 | 00:00:00 | | 2002-09-30 | 55,100 | 48.00 | 48.00 | 45.00 | 47.00 | 00:00:00 | | 2002-10-01 | 72,800 | 45.60 | 46.61 | 44.70 | 45.60 | 00:00:00 | | 2002-10-02 | 117,500 | 45.50 | 47.00 | 44.80 | 44.80 | 00:00:00 | | 2002-10-03 | 20,400 | 47.00 | 48.50 | 44.58 | 48.50 | 00:00:00 | | 2002-10-04 | 25,200 | 48.10 | 48.10 | 46.20 | 47.00 | 00:00:00 | | 2002-10-07 | 12,500 | 45.00 | 47.20 | 43.65 | 45.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
