|
 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 | | 2002-10-07 | 12,500 | 45.00 | 47.20 | 43.65 | 45.00 | 00:00:00 | | 2002-10-08 | 41,200 | 44.17 | 45.58 | 43.35 | 44.65 | 00:00:00 | | 2002-10-09 | 25,800 | 45.02 | 46.23 | 45.02 | 46.00 | 00:00:00 | | 2002-10-10 | 109,600 | 47.29 | 48.33 | 47.00 | 48.00 | 00:00:00 | | 2002-10-11 | 62,200 | 47.98 | 49.00 | 46.78 | 47.98 | 00:00:00 | | 2002-10-14 | 90,400 | 47.19 | 47.19 | 43.00 | 44.30 | 00:00:00 | | 2002-10-15 | 46,600 | 45.50 | 45.61 | 44.48 | 44.62 | 00:00:00 | | 2002-10-16 | 44,200 | 44.84 | 45.49 | 44.28 | 45.20 | 00:00:00 | | 2002-10-17 | 70,700 | 46.00 | 48.00 | 45.00 | 46.00 | 00:00:00 | | 2002-10-18 | 41,000 | 47.01 | 47.50 | 46.00 | 46.60 | 00:00:00 | | 2002-10-21 | 52,800 | 47.50 | 48.00 | 47.00 | 47.50 | 00:00:00 | | 2002-10-22 | 185,500 | 47.20 | 47.90 | 46.96 | 47.30 | 00:00:00 | | 2002-10-23 | 158,300 | 48.10 | 51.00 | 48.10 | 51.00 | 00:00:00 | | 2002-10-24 | 201,400 | 50.99 | 54.01 | 50.99 | 53.80 | 00:00:00 | | 2002-10-25 | 74,700 | 54.00 | 56.00 | 53.00 | 56.00 | 00:00:00 | | 2002-10-28 | 13,800 | 56.00 | 56.00 | 54.99 | 55.13 | 00:00:00 | | 2002-10-29 | 116,300 | 54.50 | 55.90 | 54.00 | 54.50 | 00:00:00 | | 2002-10-30 | 94,100 | 55.50 | 59.00 | 55.21 | 58.50 | 00:00:00 | | 2002-10-31 | 173,600 | 58.00 | 60.18 | 56.60 | 57.50 | 00:00:00 | | 2002-11-01 | 87,200 | 57.51 | 58.80 | 56.05 | 58.50 | 00:00:00 | | 2002-11-04 | 88,900 | 59.90 | 59.90 | 56.05 | 57.35 | 00:00:00 | | 2002-11-05 | 70,700 | 56.32 | 57.50 | 56.10 | 56.10 | 00:00:00 | | 2002-11-06 | 28,900 | 56.05 | 57.73 | 55.81 | 56.55 | 00:00:00 | | 2002-11-07 | 37,100 | 56.05 | 56.99 | 55.01 | 56.50 | 00:00:00 | | 2002-11-08 | 46,200 | 57.00 | 58.50 | 57.00 | 57.30 | 00:00:00 | | 2002-11-11 | 38,400 | 58.70 | 59.20 | 58.00 | 59.00 | 00:00:00 | | 2002-11-12 | 53,400 | 58.50 | 61.00 | 57.80 | 59.76 | 00:00:00 | | 2002-11-13 | 46,000 | 61.99 | 61.49 | 58.00 | 58.00 | 00:00:00 | | 2002-11-14 | 58,200 | 57.00 | 58.50 | 56.00 | 57.00 | 00:00:00 | | 2002-11-15 | 0 | 57.00 | 57.00 | 57.00 | 57.00 | 00:00:00 | | 2002-11-18 | 26,300 | 55.03 | 56.99 | 55.03 | 55.03 | 00:00:00 | | 2002-11-19 | 56,600 | 55.60 | 55.60 | 53.00 | 53.00 | 00:00:00 | | 2002-11-20 | 42,400 | 53.20 | 54.50 | 53.00 | 54.35 | 00:00:00 | | 2002-11-21 | 34,700 | 55.00 | 55.50 | 54.76 | 55.01 | 00:00:00 | | 2002-11-22 | 11,800 | 55.50 | 56.50 | 55.50 | 56.38 | 00:00:00 | | 2002-11-25 | 15,100 | 55.41 | 55.88 | 54.49 | 55.50 | 00:00:00 | | 2002-11-26 | 82,100 | 55.50 | 56.00 | 55.00 | 55.00 | 00:00:00 | | 2002-11-27 | 46,000 | 55.31 | 56.00 | 55.00 | 55.13 | 00:00:00 | | 2002-11-28 | 5,100 | 55.01 | 55.01 | 54.50 | 54.80 | 00:00:00 | | 2002-11-29 | 33,600 | 55.00 | 58.00 | 55.00 | 58.00 | 00:00:00 | | 2002-12-02 | 31,900 | 57.90 | 58.50 | 57.00 | 58.00 | 00:00:00 | | 2002-12-03 | 67,400 | 57.80 | 58.00 | 56.00 | 56.00 | 00:00:00 | | 2002-12-04 | 114,500 | 56.20 | 56.40 | 54.50 | 54.59 | 00:00:00 | | 2002-12-05 | 62,500 | 55.02 | 55.50 | 54.80 | 55.50 | 00:00:00 | | 2002-12-06 | 82,200 | 55.90 | 55.90 | 55.20 | 55.50 | 00:00:00 | | 2002-12-09 | 75,100 | 55.49 | 56.00 | 54.12 | 54.60 | 00:00:00 | | 2002-12-10 | 163,700 | 55.02 | 56.05 | 54.70 | 55.00 | 00:00:00 | | 2002-12-11 | 32,600 | 53.58 | 55.50 | 53.21 | 54.50 | 00:00:00 | | 2002-12-12 | 89,200 | 54.70 | 54.70 | 53.60 | 54.50 | 00:00:00 | | 2002-12-13 | 6,400 | 54.49 | 54.80 | 53.20 | 53.20 | 00:00:00 | | 2002-12-16 | 109,200 | 54.00 | 55.00 | 54.00 | 54.20 | 00:00:00 | | 2002-12-17 | 199,900 | 54.31 | 54.71 | 53.00 | 53.00 | 00:00:00 | | 2002-12-18 | 88,300 | 53.26 | 54.00 | 53.00 | 53.60 | 00:00:00 | | 2002-12-19 | 29,100 | 53.90 | 53.90 | 53.00 | 53.00 | 00:00:00 | | 2002-12-20 | 48,900 | 53.50 | 53.59 | 52.00 | 52.60 | 00:00:00 | | 2002-12-23 | 8,000 | 53.00 | 54.00 | 53.00 | 53.80 | 00:00:00 | | 2002-12-24 | 0 | 53.80 | 53.80 | 53.80 | 53.80 | 00:00:00 | | 2002-12-25 | 0 | 53.80 | 53.80 | 53.80 | 53.80 | 00:00:00 | | 2002-12-26 | 24,000 | 54.50 | 54.50 | 53.50 | 53.60 | 00:00:00 | | 2002-12-27 | 6,600 | 54.20 | 55.00 | 53.80 | 54.00 | 00:00:00 | | 2002-12-30 | 13,800 | 55.00 | 55.00 | 53.90 | 54.50 | 00:00:00 | | 2002-12-31 | 0 | 54.50 | 54.50 | 54.50 | 54.50 | 00:00:00 | | 2003-01-01 | 0 | 54.50 | 54.50 | 54.50 | 54.50 | 00:00:00 | | 2003-01-02 | 17,500 | 55.50 | 55.50 | 54.05 | 54.40 | 00:00:00 | | 2003-01-03 | 23,200 | 55.00 | 55.50 | 54.07 | 54.70 | 00:00:00 | | 2003-01-06 | 61,900 | 55.00 | 55.50 | 53.74 | 54.38 | 00:00:00 | | 2003-01-07 | 149,300 | 54.30 | 54.30 | 52.03 | 52.35 | 00:00:00 | | 2003-01-08 | 60,000 | 52.20 | 53.99 | 51.30 | 53.99 | 00:00:00 | | 2003-01-09 | 96,600 | 53.00 | 53.00 | 51.70 | 52.50 | 00:00:00 | | 2003-01-10 | 58,100 | 52.02 | 52.50 | 51.61 | 51.90 | 00:00:00 | | 2003-01-13 | 21,200 | 52.00 | 52.99 | 52.00 | 52.99 | 00:00:00 | | 2003-01-14 | 16,800 | 52.20 | 52.20 | 51.00 | 51.01 | 00:00:00 | | 2003-01-15 | 19,500 | 51.00 | 52.99 | 51.00 | 52.60 | 00:00:00 | | 2003-01-16 | 82,900 | 52.88 | 52.88 | 51.12 | 52.00 | 00:00:00 | | 2003-01-17 | 44,900 | 52.00 | 52.01 | 51.50 | 51.99 | 00:00:00 | | 2003-01-20 | 20,700 | 51.50 | 51.51 | 51.00 | 51.50 | 00:00:00 | | 2003-01-21 | 211,700 | 51.50 | 55.01 | 51.49 | 53.60 | 00:00:00 | | 2003-01-22 | 75,100 | 54.39 | 55.20 | 53.45 | 55.20 | 00:00:00 | | 2003-01-23 | 109,900 | 55.19 | 55.19 | 54.10 | 54.10 | 00:00:00 | | 2003-01-24 | 58,600 | 54.00 | 54.50 | 53.20 | 53.50 | 00:00:00 | | 2003-01-27 | 46,200 | 53.00 | 53.26 | 52.10 | 52.48 | 00:00:00 | | 2003-01-28 | 50,000 | 52.50 | 52.50 | 51.80 | 52.00 | 00:00:00 | | 2003-01-29 | 40,800 | 52.00 | 52.00 | 51.60 | 51.60 | 00:00:00 | | 2003-01-30 | 9,900 | 51.60 | 51.91 | 51.00 | 51.05 | 00:00:00 | | 2003-01-31 | 37,400 | 51.10 | 51.70 | 49.70 | 49.70 | 00:00:00 | | 2003-02-03 | 25,700 | 49.70 | 50.11 | 49.55 | 50.10 | 00:00:00 | | 2003-02-04 | 18,000 | 49.61 | 49.61 | 48.50 | 48.50 | 00:00:00 | | 2003-02-05 | 22,000 | 49.40 | 49.50 | 48.99 | 49.20 | 00:00:00 | | 2003-02-06 | 19,200 | 49.00 | 49.00 | 48.00 | 48.00 | 00:00:00 | | 2003-02-07 | 13,100 | 48.00 | 48.00 | 46.20 | 46.30 | 00:00:00 | | 2003-02-10 | 24,000 | 46.00 | 46.20 | 45.00 | 45.00 | 00:00:00 | | 2003-02-11 | 16,800 | 46.20 | 47.00 | 45.50 | 46.65 | 00:00:00 | | 2003-02-12 | 20,500 | 46.60 | 47.80 | 45.80 | 47.80 | 00:00:00 | | 2003-02-13 | 47,900 | 47.40 | 47.40 | 46.50 | 47.00 | 00:00:00 | | 2003-02-14 | 9,300 | 47.80 | 48.40 | 47.00 | 48.00 | 00:00:00 | | 2003-02-17 | 8,200 | 46.90 | 47.00 | 45.60 | 47.00 | 00:00:00 | | 2003-02-18 | 47,300 | 47.00 | 49.98 | 47.00 | 49.90 | 00:00:00 | | 2003-02-19 | 67,000 | 49.50 | 49.90 | 47.01 | 47.90 | 00:00:00 | | 2003-02-20 | 28,500 | 47.87 | 48.00 | 46.01 | 46.40 | 00:00:00 | | 2003-02-21 | 3,200 | 46.20 | 46.70 | 46.20 | 46.50 | 00:00:00 | | 2003-02-24 | 27,300 | 46.00 | 46.00 | 44.85 | 45.10 | 00:00:00 | | 2003-02-25 | 43,400 | 45.50 | 45.50 | 43.00 | 43.50 | 00:00:00 | | 2003-02-26 | 84,500 | 44.50 | 44.50 | 43.00 | 43.50 | 00:00:00 | | 2003-02-27 | 25,600 | 42.80 | 44.00 | 42.50 | 43.40 | 00:00:00 | | 2003-02-28 | 34,300 | 43.50 | 44.69 | 43.40 | 44.30 | 00:00:00 | | 2003-03-03 | 0 | 44.30 | 44.30 | 44.30 | 44.30 | 00:00:00 | | 2003-03-04 | 0 | 44.30 | 44.30 | 44.30 | 44.30 | 00:00:00 | | 2003-03-05 | 17,000 | 44.00 | 44.00 | 42.52 | 43.02 | 00:00:00 | | 2003-03-06 | 47,400 | 42.91 | 43.50 | 42.60 | 42.60 | 00:00:00 | | 2003-03-07 | 64,500 | 42.60 | 42.60 | 41.80 | 41.90 | 00:00:00 | | 2003-03-10 | 22,700 | 42.00 | 42.00 | 39.50 | 40.50 | 00:00:00 | | 2003-03-11 | 39,300 | 40.50 | 41.00 | 40.10 | 40.50 | 00:00:00 | | 2003-03-12 | 112,000 | 41.20 | 41.20 | 39.80 | 40.00 | 00:00:00 | | 2003-03-13 | 51,000 | 41.20 | 42.92 | 40.65 | 42.40 | 00:00:00 | | 2003-03-14 | 103,200 | 43.00 | 43.00 | 41.50 | 42.02 | 00:00:00 | | 2003-03-17 | 61,400 | 42.05 | 42.83 | 41.00 | 42.83 | 00:00:00 | | 2003-03-18 | 71,800 | 42.50 | 45.50 | 42.50 | 45.50 | 00:00:00 | | 2003-03-19 | 39,600 | 45.00 | 45.50 | 45.00 | 45.10 | 00:00:00 | | 2003-03-20 | 54,100 | 45.00 | 46.10 | 44.50 | 46.00 | 00:00:00 | | 2003-03-21 | 39,600 | 46.00 | 46.50 | 45.70 | 46.50 | 00:00:00 | | 2003-03-24 | 36,300 | 45.50 | 46.20 | 45.00 | 45.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
