|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-09-08 | 86,600 | 59.94 | 59.94 | 59.00 | 59.00 | 00:00:00 | 2003-09-09 | 72,600 | 59.00 | 59.00 | 56.00 | 56.10 | 00:00:00 | 2003-09-10 | 109,700 | 56.20 | 56.50 | 55.00 | 55.00 | 00:00:00 | 2003-09-11 | 46,400 | 56.00 | 56.00 | 55.20 | 55.41 | 00:00:00 | 2003-09-12 | 66,800 | 56.20 | 56.20 | 54.00 | 55.50 | 00:00:00 | 2003-09-15 | 73,400 | 55.30 | 55.81 | 54.10 | 54.10 | 00:00:00 | 2003-09-16 | 33,300 | 54.11 | 56.00 | 54.11 | 56.00 | 00:00:00 | 2003-09-17 | 156,000 | 56.85 | 57.50 | 56.00 | 56.22 | 00:00:00 | 2003-09-18 | 182,100 | 57.05 | 58.00 | 54.20 | 54.71 | 00:00:00 | 2003-09-19 | 128,900 | 55.00 | 56.00 | 54.50 | 54.50 | 00:00:00 | 2003-09-22 | 84,000 | 54.50 | 54.79 | 54.00 | 54.79 | 00:00:00 | 2003-09-23 | 59,900 | 55.10 | 55.50 | 54.70 | 54.90 | 00:00:00 | 2003-09-24 | 87,300 | 55.90 | 55.90 | 54.00 | 54.00 | 00:00:00 | 2003-09-25 | 51,200 | 54.10 | 54.38 | 53.20 | 53.35 | 00:00:00 | 2003-09-26 | 98,100 | 53.51 | 53.72 | 52.60 | 53.72 | 00:00:00 | 2003-09-29 | 64,600 | 53.60 | 54.46 | 53.00 | 54.46 | 00:00:00 | 2003-09-30 | 101,800 | 55.00 | 55.50 | 53.30 | 53.50 | 00:00:00 | 2003-10-01 | 126,500 | 54.00 | 54.90 | 53.99 | 54.41 | 00:00:00 | 2003-10-02 | 45,600 | 54.70 | 55.25 | 54.70 | 54.73 | 00:00:00 | 2003-10-03 | 60,200 | 55.25 | 56.00 | 54.80 | 56.00 | 00:00:00 | 2003-10-06 | 51,600 | 56.25 | 56.50 | 55.30 | 55.80 | 00:00:00 | 2003-10-07 | 26,000 | 56.29 | 56.60 | 56.00 | 56.45 | 00:00:00 | 2003-10-08 | 93,900 | 56.70 | 56.90 | 55.50 | 56.25 | 00:00:00 | 2003-10-09 | 23,300 | 55.56 | 56.45 | 54.70 | 54.70 | 00:00:00 | 2003-10-10 | 39,700 | 55.60 | 56.00 | 55.00 | 55.00 | 00:00:00 | 2003-10-13 | 307,800 | 55.00 | 56.00 | 55.00 | 55.72 | 00:00:00 | 2003-10-14 | 91,200 | 55.99 | 56.95 | 55.50 | 56.10 | 00:00:00 | 2003-10-15 | 64,000 | 57.00 | 57.00 | 54.90 | 54.90 | 00:00:00 | 2003-10-16 | 71,400 | 54.75 | 55.00 | 54.07 | 54.10 | 00:00:00 | 2003-10-17 | 31,200 | 54.50 | 54.50 | 53.56 | 54.00 | 00:00:00 | 2003-10-20 | 67,500 | 54.00 | 54.50 | 54.00 | 54.19 | 00:00:00 | 2003-10-21 | 172,700 | 54.70 | 56.50 | 54.20 | 55.00 | 00:00:00 | 2003-10-22 | 543,400 | 55.50 | 55.70 | 54.70 | 54.80 | 00:00:00 | 2003-10-23 | 43,500 | 54.70 | 54.70 | 53.00 | 53.40 | 00:00:00 | 2003-10-24 | 16,400 | 53.30 | 54.70 | 53.00 | 54.00 | 00:00:00 | 2003-10-27 | 101,500 | 54.00 | 55.00 | 53.99 | 55.00 | 00:00:00 | 2003-10-28 | 8,800 | 55.05 | 55.10 | 54.51 | 54.95 | 00:00:00 | 2003-10-29 | 459,800 | 55.42 | 55.55 | 54.69 | 55.29 | 00:00:00 | 2003-10-30 | 224,800 | 55.00 | 58.60 | 55.00 | 57.30 | 00:00:00 | 2003-10-31 | 267,400 | 57.30 | 58.20 | 57.30 | 57.90 | 00:00:00 | 2003-11-03 | 271,000 | 57.90 | 58.20 | 57.73 | 57.81 | 00:00:00 | 2003-11-04 | 100,800 | 58.00 | 59.28 | 58.00 | 58.85 | 00:00:00 | 2003-11-05 | 92,600 | 59.00 | 59.00 | 56.45 | 57.00 | 00:00:00 | 2003-11-06 | 186,100 | 57.00 | 57.98 | 55.53 | 56.60 | 00:00:00 | 2003-11-07 | 75,100 | 56.90 | 57.61 | 56.50 | 57.61 | 00:00:00 | 2003-11-10 | 92,500 | 57.61 | 57.70 | 55.60 | 56.60 | 00:00:00 | 2003-11-11 | 49,600 | 56.20 | 57.00 | 55.99 | 57.00 | 00:00:00 | 2003-11-12 | 250,700 | 57.01 | 58.50 | 57.00 | 57.50 | 00:00:00 | 2003-11-13 | 183,700 | 57.50 | 59.00 | 57.50 | 58.80 | 00:00:00 | 2003-11-14 | 183,000 | 58.89 | 59.85 | 58.40 | 59.61 | 00:00:00 | 2003-11-17 | 84,200 | 59.00 | 59.20 | 58.50 | 58.76 | 00:00:00 | 2003-11-18 | 50,500 | 59.30 | 59.30 | 58.50 | 58.75 | 00:00:00 | 2003-11-19 | 91,100 | 58.50 | 60.00 | 58.50 | 59.29 | 00:00:00 | 2003-11-20 | 102,000 | 60.00 | 60.48 | 59.40 | 59.70 | 00:00:00 | 2003-11-21 | 55,400 | 60.50 | 61.51 | 59.30 | 61.03 | 00:00:00 | 2003-11-24 | 45,200 | 61.49 | 61.77 | 61.00 | 61.43 | 00:00:00 | 2003-11-25 | 79,400 | 61.43 | 62.20 | 61.25 | 62.20 | 00:00:00 | 2003-11-26 | 309,200 | 62.00 | 63.30 | 61.99 | 63.00 | 00:00:00 | 2003-11-27 | 39,200 | 62.99 | 63.20 | 62.90 | 63.20 | 00:00:00 | 2003-11-28 | 251,900 | 62.51 | 65.80 | 62.51 | 65.50 | 00:00:00 | 2003-12-01 | 177,200 | 65.40 | 65.94 | 65.30 | 65.80 | 00:00:00 | 2003-12-02 | 96,600 | 65.50 | 65.80 | 64.70 | 65.01 | 00:00:00 | 2003-12-03 | 74,700 | 64.99 | 66.99 | 64.50 | 65.80 | 00:00:00 | 2003-12-04 | 73,100 | 66.00 | 67.00 | 64.00 | 66.50 | 00:00:00 | 2003-12-05 | 34,100 | 67.00 | 67.00 | 66.05 | 66.05 | 00:00:00 | 2003-12-08 | 370,500 | 67.30 | 71.50 | 67.29 | 69.10 | 00:00:00 | 2003-12-09 | 183,400 | 71.00 | 73.00 | 70.50 | 70.80 | 00:00:00 | 2003-12-10 | 80,900 | 71.00 | 71.00 | 66.80 | 66.82 | 00:00:00 | 2003-12-11 | 67,200 | 67.10 | 68.52 | 67.10 | 68.01 | 00:00:00 | 2003-12-12 | 51,400 | 68.50 | 69.50 | 68.30 | 68.75 | 00:00:00 | 2003-12-15 | 112,200 | 69.46 | 70.50 | 69.30 | 69.30 | 00:00:00 | 2003-12-16 | 148,700 | 67.99 | 69.40 | 67.99 | 68.00 | 00:00:00 | 2003-12-17 | 50,600 | 68.00 | 68.99 | 66.00 | 66.30 | 00:00:00 | 2003-12-18 | 105,300 | 67.90 | 67.90 | 66.00 | 66.50 | 00:00:00 | 2003-12-19 | 40,800 | 67.80 | 68.47 | 66.51 | 68.00 | 00:00:00 | 2003-12-22 | 68,100 | 68.00 | 71.00 | 68.00 | 69.70 | 00:00:00 | 2003-12-23 | 27,400 | 70.50 | 71.00 | 70.40 | 70.55 | 00:00:00 | 2003-12-24 | 0 | 70.55 | 70.55 | 70.55 | 70.55 | 00:00:00 | 2003-12-25 | 0 | 70.55 | 70.55 | 70.55 | 70.55 | 00:00:00 | 2003-12-26 | 14,300 | 71.00 | 71.36 | 70.45 | 70.60 | 00:00:00 | 2003-12-29 | 25,600 | 71.40 | 71.50 | 69.57 | 71.00 | 00:00:00 | 2003-12-30 | 99,600 | 70.00 | 71.01 | 69.00 | 70.40 | 00:00:00 | 2003-12-31 | 0 | 70.40 | 70.40 | 70.40 | 70.40 | 00:00:00 | 2004-01-01 | 0 | 70.40 | 70.40 | 70.40 | 70.40 | 00:00:00 | 2004-01-02 | 54,100 | 70.40 | 73.00 | 70.40 | 72.00 | 00:00:00 | 2004-01-05 | 40,200 | 72.00 | 74.80 | 70.70 | 73.72 | 00:00:00 | 2004-01-06 | 164,500 | 74.00 | 74.60 | 72.50 | 74.40 | 00:00:00 | 2004-01-07 | 135,500 | 74.40 | 78.99 | 73.80 | 77.00 | 00:00:00 | 2004-01-08 | 38,900 | 78.00 | 79.00 | 76.80 | 77.39 | 00:00:00 | 2004-01-09 | 75,300 | 77.50 | 78.00 | 77.05 | 77.47 | 00:00:00 | 2004-01-12 | 57,300 | 78.00 | 78.00 | 76.10 | 77.00 | 00:00:00 | 2004-01-13 | 138,300 | 77.85 | 79.59 | 77.10 | 77.10 | 00:00:00 | 2004-01-14 | 98,900 | 77.10 | 77.10 | 73.81 | 75.22 | 00:00:00 | 2004-01-15 | 51,700 | 76.02 | 76.02 | 73.00 | 73.00 | 00:00:00 | 2004-01-16 | 43,800 | 73.00 | 73.00 | 72.00 | 72.80 | 00:00:00 | 2004-01-19 | 12,000 | 74.33 | 74.33 | 72.80 | 72.80 | 00:00:00 | 2004-01-20 | 82,000 | 74.00 | 75.00 | 72.10 | 72.51 | 00:00:00 | 2004-01-21 | 78,300 | 72.85 | 72.85 | 70.50 | 71.00 | 00:00:00 | 2004-01-22 | 82,600 | 70.00 | 70.20 | 69.40 | 69.72 | 00:00:00 | 2004-01-23 | 24,900 | 70.00 | 72.79 | 69.80 | 72.30 | 00:00:00 | 2004-01-26 | 47,400 | 72.31 | 74.70 | 72.31 | 74.60 | 00:00:00 | 2004-01-27 | 35,100 | 74.70 | 75.00 | 73.20 | 74.01 | 00:00:00 | 2004-01-28 | 23,600 | 74.00 | 74.90 | 72.50 | 72.50 | 00:00:00 | 2004-01-29 | 95,200 | 71.01 | 71.22 | 68.10 | 68.10 | 00:00:00 | 2004-01-30 | 72,000 | 67.51 | 68.20 | 65.00 | 67.37 | 00:00:00 | 2004-02-02 | 74,400 | 66.00 | 67.50 | 64.00 | 64.00 | 00:00:00 | 2004-02-03 | 181,800 | 64.00 | 67.00 | 64.00 | 66.56 | 00:00:00 | 2004-02-04 | 99,300 | 68.00 | 69.00 | 66.30 | 66.30 | 00:00:00 | 2004-02-05 | 142,000 | 67.00 | 69.20 | 65.57 | 68.00 | 00:00:00 | 2004-02-06 | 18,100 | 68.00 | 69.27 | 67.92 | 68.70 | 00:00:00 | 2004-02-09 | 57,400 | 68.70 | 69.47 | 68.60 | 68.89 | 00:00:00 | 2004-02-10 | 17,300 | 69.00 | 69.42 | 67.52 | 68.00 | 00:00:00 | 2004-02-11 | 50,200 | 68.00 | 69.12 | 67.50 | 68.90 | 00:00:00 | 2004-02-12 | 116,000 | 69.50 | 70.03 | 69.00 | 69.23 | 00:00:00 | 2004-02-13 | 49,500 | 69.23 | 70.00 | 67.50 | 67.70 | 00:00:00 | 2004-02-16 | 0 | 67.70 | 67.70 | 67.50 | 67.50 | 00:00:00 | 2004-02-17 | 137,900 | 65.00 | 65.95 | 61.70 | 64.00 | 00:00:00 | 2004-02-18 | 105,500 | 64.00 | 65.91 | 64.00 | 65.00 | 00:00:00 | 2004-02-19 | 70,300 | 64.91 | 66.50 | 64.49 | 65.00 | 00:00:00 | 2004-02-20 | 44,400 | 62.19 | 66.20 | 62.19 | 65.35 | 00:00:00 | 2004-02-23 | 0 | 65.35 | 65.35 | 65.35 | 65.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|