|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-03-24 | 36,300 | 45.50 | 46.20 | 45.00 | 45.90 | 00:00:00 | 2003-03-25 | 54,100 | 44.18 | 47.40 | 44.18 | 46.70 | 00:00:00 | 2003-03-26 | 41,800 | 46.00 | 46.00 | 43.50 | 44.00 | 00:00:00 | 2003-03-27 | 69,600 | 43.50 | 44.50 | 42.69 | 43.20 | 00:00:00 | 2003-03-28 | 21,800 | 44.60 | 44.60 | 42.87 | 43.00 | 00:00:00 | 2003-03-31 | 140,400 | 42.70 | 42.70 | 41.70 | 42.70 | 00:00:00 | 2003-04-01 | 86,600 | 42.75 | 44.90 | 42.50 | 44.00 | 00:00:00 | 2003-04-02 | 135,200 | 44.48 | 45.00 | 44.00 | 44.99 | 00:00:00 | 2003-04-03 | 162,800 | 44.99 | 45.80 | 44.01 | 44.01 | 00:00:00 | 2003-04-04 | 24,600 | 44.00 | 44.89 | 43.52 | 44.00 | 00:00:00 | 2003-04-07 | 55,500 | 44.99 | 45.00 | 43.50 | 43.50 | 00:00:00 | 2003-04-08 | 5,600 | 43.50 | 43.50 | 43.15 | 43.15 | 00:00:00 | 2003-04-09 | 50,900 | 43.25 | 43.50 | 42.80 | 42.90 | 00:00:00 | 2003-04-10 | 52,900 | 42.90 | 42.90 | 42.00 | 42.35 | 00:00:00 | 2003-04-11 | 26,000 | 42.70 | 44.80 | 42.01 | 42.90 | 00:00:00 | 2003-04-14 | 88,800 | 42.50 | 42.99 | 41.99 | 42.30 | 00:00:00 | 2003-04-15 | 168,300 | 42.30 | 42.80 | 41.70 | 41.85 | 00:00:00 | 2003-04-16 | 240,100 | 42.67 | 42.67 | 40.50 | 41.31 | 00:00:00 | 2003-04-17 | 396,700 | 41.50 | 42.40 | 39.95 | 42.40 | 00:00:00 | 2003-04-18 | 0 | 42.40 | 42.40 | 42.40 | 42.40 | 00:00:00 | 2003-04-21 | 0 | 42.40 | 42.40 | 42.40 | 42.40 | 00:00:00 | 2003-04-22 | 107,700 | 42.61 | 43.49 | 41.90 | 43.49 | 00:00:00 | 2003-04-23 | 84,100 | 43.45 | 43.75 | 42.60 | 43.49 | 00:00:00 | 2003-04-24 | 60,900 | 43.00 | 43.42 | 42.80 | 43.01 | 00:00:00 | 2003-04-25 | 139,000 | 43.18 | 43.40 | 42.50 | 43.29 | 00:00:00 | 2003-04-28 | 118,800 | 43.20 | 43.42 | 42.90 | 43.01 | 00:00:00 | 2003-04-29 | 135,000 | 43.58 | 43.65 | 42.90 | 43.01 | 00:00:00 | 2003-04-30 | 81,200 | 43.20 | 44.00 | 42.50 | 43.59 | 00:00:00 | 2003-05-01 | 0 | 43.59 | 43.59 | 43.59 | 43.59 | 00:00:00 | 2003-05-02 | 68,700 | 43.00 | 45.40 | 42.25 | 45.40 | 00:00:00 | 2003-05-05 | 128,000 | 45.20 | 46.45 | 45.00 | 46.45 | 00:00:00 | 2003-05-06 | 81,500 | 45.95 | 46.30 | 45.10 | 45.10 | 00:00:00 | 2003-05-07 | 132,300 | 45.50 | 45.65 | 44.50 | 45.49 | 00:00:00 | 2003-05-08 | 108,100 | 45.48 | 45.99 | 44.50 | 45.42 | 00:00:00 | 2003-05-09 | 138,200 | 45.50 | 46.50 | 45.30 | 46.30 | 00:00:00 | 2003-05-12 | 53,400 | 46.30 | 47.00 | 46.10 | 46.80 | 00:00:00 | 2003-05-13 | 238,700 | 46.99 | 48.50 | 46.80 | 48.50 | 00:00:00 | 2003-05-14 | 213,900 | 47.80 | 48.50 | 47.57 | 47.60 | 00:00:00 | 2003-05-15 | 79,600 | 48.00 | 48.00 | 46.99 | 47.00 | 00:00:00 | 2003-05-16 | 32,700 | 46.62 | 47.30 | 46.60 | 46.80 | 00:00:00 | 2003-05-19 | 36,300 | 46.40 | 46.50 | 45.54 | 45.54 | 00:00:00 | 2003-05-20 | 16,300 | 45.50 | 45.56 | 44.50 | 44.62 | 00:00:00 | 2003-05-21 | 137,700 | 45.00 | 45.91 | 43.30 | 45.71 | 00:00:00 | 2003-05-22 | 71,300 | 45.84 | 45.84 | 44.90 | 45.40 | 00:00:00 | 2003-05-23 | 83,800 | 45.40 | 45.48 | 44.70 | 44.70 | 00:00:00 | 2003-05-26 | 46,400 | 45.50 | 46.49 | 44.50 | 45.50 | 00:00:00 | 2003-05-27 | 19,000 | 45.50 | 45.80 | 45.25 | 45.76 | 00:00:00 | 2003-05-28 | 218,200 | 45.50 | 46.34 | 45.00 | 45.94 | 00:00:00 | 2003-05-29 | 136,500 | 45.70 | 45.70 | 44.30 | 44.50 | 00:00:00 | 2003-05-30 | 36,300 | 44.60 | 44.90 | 44.30 | 44.38 | 00:00:00 | 2003-06-02 | 64,200 | 44.50 | 45.50 | 44.40 | 45.25 | 00:00:00 | 2003-06-03 | 10,400 | 45.00 | 45.20 | 44.79 | 45.00 | 00:00:00 | 2003-06-04 | 69,000 | 44.64 | 46.38 | 44.50 | 46.00 | 00:00:00 | 2003-06-05 | 164,200 | 46.38 | 48.00 | 46.00 | 48.00 | 00:00:00 | 2003-06-06 | 172,200 | 47.70 | 48.88 | 47.40 | 47.65 | 00:00:00 | 2003-06-09 | 61,100 | 47.00 | 47.00 | 46.25 | 46.25 | 00:00:00 | 2003-06-10 | 75,700 | 46.75 | 46.90 | 45.50 | 45.75 | 00:00:00 | 2003-06-11 | 21,800 | 45.70 | 47.39 | 45.70 | 46.79 | 00:00:00 | 2003-06-12 | 39,300 | 46.40 | 46.40 | 45.50 | 46.00 | 00:00:00 | 2003-06-13 | 28,800 | 45.50 | 46.99 | 45.00 | 45.25 | 00:00:00 | 2003-06-16 | 80,100 | 45.35 | 45.50 | 45.00 | 45.00 | 00:00:00 | 2003-06-17 | 127,000 | 45.00 | 46.00 | 44.70 | 45.50 | 00:00:00 | 2003-06-18 | 92,800 | 46.49 | 46.50 | 44.06 | 44.06 | 00:00:00 | 2003-06-19 | 0 | 44.06 | 44.06 | 44.06 | 44.06 | 00:00:00 | 2003-06-20 | 133,000 | 44.10 | 44.85 | 44.01 | 44.50 | 00:00:00 | 2003-06-23 | 81,900 | 44.50 | 45.00 | 43.00 | 43.90 | 00:00:00 | 2003-06-24 | 106,800 | 44.00 | 44.00 | 42.76 | 43.51 | 00:00:00 | 2003-06-25 | 187,500 | 43.00 | 43.50 | 43.00 | 43.31 | 00:00:00 | 2003-06-26 | 72,300 | 43.49 | 44.30 | 43.41 | 44.00 | 00:00:00 | 2003-06-27 | 64,200 | 44.49 | 44.50 | 43.60 | 44.30 | 00:00:00 | 2003-06-30 | 116,900 | 44.30 | 44.40 | 43.40 | 44.00 | 00:00:00 | 2003-07-01 | 105,100 | 43.98 | 45.30 | 43.50 | 45.30 | 00:00:00 | 2003-07-02 | 13,600 | 45.30 | 45.30 | 44.00 | 44.00 | 00:00:00 | 2003-07-03 | 27,700 | 44.01 | 44.15 | 43.40 | 43.40 | 00:00:00 | 2003-07-04 | 100,800 | 43.60 | 45.42 | 43.60 | 44.00 | 00:00:00 | 2003-07-07 | 86,700 | 44.00 | 44.98 | 43.41 | 44.60 | 00:00:00 | 2003-07-08 | 218,300 | 44.98 | 46.40 | 44.95 | 46.30 | 00:00:00 | 2003-07-09 | 0 | 46.30 | 46.30 | 46.30 | 46.30 | 00:00:00 | 2003-07-10 | 224,400 | 46.10 | 47.40 | 45.90 | 46.90 | 00:00:00 | 2003-07-11 | 49,100 | 46.90 | 47.50 | 46.90 | 47.20 | 00:00:00 | 2003-07-14 | 54,800 | 46.80 | 47.30 | 46.50 | 47.02 | 00:00:00 | 2003-07-15 | 80,800 | 47.30 | 47.30 | 46.90 | 46.90 | 00:00:00 | 2003-07-16 | 166,900 | 47.00 | 47.00 | 45.10 | 45.10 | 00:00:00 | 2003-07-17 | 128,600 | 45.50 | 46.20 | 44.40 | 45.00 | 00:00:00 | 2003-07-18 | 78,800 | 45.90 | 46.60 | 45.51 | 46.30 | 00:00:00 | 2003-07-21 | 213,100 | 46.50 | 48.25 | 46.50 | 48.00 | 00:00:00 | 2003-07-22 | 306,600 | 48.00 | 50.50 | 48.00 | 50.00 | 00:00:00 | 2003-07-23 | 253,900 | 50.44 | 51.50 | 49.01 | 49.55 | 00:00:00 | 2003-07-24 | 263,500 | 49.55 | 51.00 | 49.00 | 49.90 | 00:00:00 | 2003-07-25 | 77,500 | 49.90 | 50.21 | 48.50 | 49.10 | 00:00:00 | 2003-07-28 | 34,100 | 49.00 | 51.99 | 46.76 | 51.00 | 00:00:00 | 2003-07-29 | 173,200 | 50.99 | 52.00 | 50.01 | 51.50 | 00:00:00 | 2003-07-30 | 63,500 | 51.60 | 53.99 | 51.39 | 52.80 | 00:00:00 | 2003-07-31 | 135,100 | 52.80 | 54.50 | 52.70 | 54.50 | 00:00:00 | 2003-08-01 | 195,500 | 54.10 | 55.00 | 53.76 | 54.05 | 00:00:00 | 2003-08-04 | 4,484,400 | 54.86 | 54.86 | 52.62 | 530.00 | 00:00:00 | 2003-08-05 | 1,716,000 | 530.00 | 54.10 | 530.00 | 53.80 | 00:00:00 | 2003-08-06 | 184,100 | 53.40 | 53.80 | 52.40 | 53.40 | 00:00:00 | 2003-08-07 | 142,900 | 53.40 | 53.40 | 52.51 | 53.35 | 00:00:00 | 2003-08-08 | 56,900 | 53.70 | 53.80 | 52.00 | 53.00 | 00:00:00 | 2003-08-11 | 88,500 | 53.00 | 53.39 | 52.05 | 52.80 | 00:00:00 | 2003-08-12 | 245,400 | 52.00 | 53.97 | 52.00 | 53.00 | 00:00:00 | 2003-08-13 | 218,600 | 53.00 | 54.90 | 53.00 | 54.00 | 00:00:00 | 2003-08-14 | 83,500 | 54.00 | 57.00 | 53.90 | 56.03 | 00:00:00 | 2003-08-15 | 41,900 | 56.00 | 60.00 | 56.00 | 56.89 | 00:00:00 | 2003-08-18 | 17,900 | 57.20 | 58.99 | 57.01 | 57.30 | 00:00:00 | 2003-08-19 | 60,800 | 57.50 | 57.50 | 56.69 | 56.90 | 00:00:00 | 2003-08-20 | 182,300 | 57.10 | 59.94 | 57.00 | 59.10 | 00:00:00 | 2003-08-21 | 205,200 | 59.50 | 59.50 | 57.10 | 59.10 | 00:00:00 | 2003-08-22 | 63,600 | 59.10 | 59.10 | 57.10 | 57.90 | 00:00:00 | 2003-08-25 | 114,600 | 58.50 | 58.73 | 56.70 | 57.20 | 00:00:00 | 2003-08-26 | 44,900 | 57.40 | 57.40 | 56.70 | 57.09 | 00:00:00 | 2003-08-27 | 142,000 | 57.50 | 59.00 | 57.50 | 58.20 | 00:00:00 | 2003-08-28 | 26,600 | 59.15 | 59.18 | 57.17 | 57.50 | 00:00:00 | 2003-08-29 | 70,200 | 57.27 | 59.48 | 57.22 | 58.50 | 00:00:00 | 2003-09-01 | 32,800 | 59.50 | 59.80 | 58.55 | 58.60 | 00:00:00 | 2003-09-02 | 124,100 | 59.50 | 61.67 | 58.01 | 58.58 | 00:00:00 | 2003-09-03 | 76,400 | 59.20 | 60.49 | 58.61 | 60.10 | 00:00:00 | 2003-09-04 | 186,100 | 60.99 | 61.19 | 59.70 | 59.70 | 00:00:00 | 2003-09-05 | 130,400 | 59.60 | 60.10 | 59.10 | 59.50 | 00:00:00 | 2003-09-08 | 86,600 | 59.94 | 59.94 | 59.00 | 59.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|