|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 241,200 | 60.00 | 63.00 | 59.50 | 63.00 | 00:00:00 | | 2000-01-04 | 205,400 | 61.00 | 61.01 | 59.00 | 60.00 | 00:00:00 | | 2000-01-05 | 219,600 | 60.00 | 61.00 | 58.35 | 61.00 | 00:00:00 | | 2000-01-06 | 191,800 | 60.90 | 64.00 | 60.00 | 60.70 | 00:00:00 | | 2000-01-07 | 105,400 | 60.70 | 62.90 | 60.69 | 62.90 | 00:00:00 | | 2000-01-10 | 206,000 | 64.50 | 64.50 | 63.00 | 64.00 | 00:00:00 | | 2000-01-11 | 110,400 | 63.50 | 63.50 | 62.00 | 63.00 | 00:00:00 | | 2000-01-12 | 146,000 | 63.00 | 63.00 | 61.50 | 62.50 | 00:00:00 | | 2000-01-13 | 11,800 | 62.51 | 64.00 | 60.00 | 63.00 | 00:00:00 | | 2000-01-14 | 13,800 | 63.00 | 63.90 | 61.00 | 61.50 | 00:00:00 | | 2000-01-17 | 1,200 | 63.00 | 63.00 | 62.79 | 62.79 | 00:00:00 | | 2000-01-18 | 71,800 | 63.90 | 65.00 | 61.99 | 65.00 | 00:00:00 | | 2000-01-19 | 48,000 | 65.00 | 66.00 | 63.00 | 65.70 | 00:00:00 | | 2000-01-20 | 8,600 | 64.00 | 65.00 | 64.00 | 65.00 | 00:00:00 | | 2000-01-21 | 61,200 | 64.00 | 64.00 | 62.00 | 63.49 | 00:00:00 | | 2000-01-24 | 89,000 | 63.00 | 64.98 | 60.40 | 63.00 | 00:00:00 | | 2000-01-25 | 0 | 63.00 | 63.00 | 63.00 | 63.00 | 00:00:00 | | 2000-01-26 | 136,200 | 64.00 | 65.00 | 61.00 | 65.00 | 00:00:00 | | 2000-01-27 | 18,200 | 64.90 | 65.00 | 62.00 | 63.99 | 00:00:00 | | 2000-01-28 | 11,600 | 64.40 | 64.90 | 61.90 | 63.50 | 00:00:00 | | 2000-01-31 | 127,000 | 62.00 | 62.00 | 58.00 | 59.00 | 00:00:00 | | 2000-02-01 | 139,200 | 59.00 | 61.99 | 57.00 | 61.00 | 00:00:00 | | 2000-02-02 | 161,400 | 60.00 | 60.00 | 58.00 | 58.50 | 00:00:00 | | 2000-02-03 | 107,400 | 62.10 | 63.00 | 57.80 | 60.00 | 00:00:00 | | 2000-02-04 | 83,600 | 59.00 | 59.00 | 57.80 | 58.20 | 00:00:00 | | 2000-02-07 | 151,400 | 59.99 | 59.99 | 57.51 | 58.25 | 00:00:00 | | 2000-02-08 | 52,200 | 59.00 | 59.00 | 56.50 | 57.80 | 00:00:00 | | 2000-02-09 | 21,000 | 57.80 | 58.90 | 57.80 | 58.10 | 00:00:00 | | 2000-02-10 | 52,200 | 58.00 | 59.50 | 58.00 | 59.48 | 00:00:00 | | 2000-02-11 | 46,000 | 59.00 | 60.00 | 58.50 | 60.00 | 00:00:00 | | 2000-02-14 | 63,400 | 58.75 | 60.20 | 58.75 | 59.00 | 00:00:00 | | 2000-02-15 | 48,200 | 59.00 | 59.00 | 54.79 | 55.50 | 00:00:00 | | 2000-02-16 | 34,600 | 55.50 | 56.50 | 54.00 | 56.50 | 00:00:00 | | 2000-02-17 | 57,600 | 55.50 | 56.90 | 55.50 | 56.50 | 00:00:00 | | 2000-02-18 | 25,800 | 57.00 | 58.90 | 57.00 | 58.90 | 00:00:00 | | 2000-02-21 | 66,800 | 58.50 | 60.00 | 58.50 | 60.00 | 00:00:00 | | 2000-02-22 | 68,800 | 60.00 | 60.00 | 57.00 | 59.00 | 00:00:00 | | 2000-02-23 | 14,400 | 58.98 | 58.98 | 57.50 | 58.98 | 00:00:00 | | 2000-02-24 | 30,600 | 58.50 | 59.00 | 58.50 | 59.00 | 00:00:00 | | 2000-02-25 | 87,600 | 59.00 | 59.00 | 57.50 | 58.00 | 00:00:00 | | 2000-02-28 | 120,800 | 59.00 | 60.50 | 58.01 | 60.00 | 00:00:00 | | 2000-02-29 | 42,800 | 61.00 | 61.00 | 59.90 | 59.90 | 00:00:00 | | 2000-03-01 | 85,000 | 60.50 | 60.50 | 59.60 | 59.70 | 00:00:00 | | 2000-03-02 | 148,800 | 61.00 | 62.00 | 60.00 | 60.80 | 00:00:00 | | 2000-03-03 | 82,400 | 62.72 | 64.00 | 61.10 | 63.40 | 00:00:00 | | 2000-03-06 | 0 | 63.40 | 63.40 | 63.40 | 63.40 | 00:00:00 | | 2000-03-07 | 0 | 63.40 | 63.40 | 63.40 | 63.40 | 00:00:00 | | 2000-03-08 | 10,400 | 63.30 | 63.30 | 61.00 | 63.00 | 00:00:00 | | 2000-03-09 | 27,200 | 61.00 | 63.00 | 61.00 | 62.80 | 00:00:00 | | 2000-03-10 | 110,400 | 62.80 | 63.99 | 62.50 | 63.00 | 00:00:00 | | 2000-03-13 | 7,600 | 62.90 | 62.90 | 61.00 | 61.00 | 00:00:00 | | 2000-03-14 | 19,800 | 61.01 | 62.00 | 60.00 | 60.50 | 00:00:00 | | 2000-03-15 | 31,000 | 61.00 | 61.00 | 60.00 | 60.00 | 00:00:00 | | 2000-03-16 | 33,600 | 60.20 | 60.50 | 59.99 | 60.00 | 00:00:00 | | 2000-03-17 | 42,000 | 60.00 | 63.00 | 59.50 | 60.80 | 00:00:00 | | 2000-03-20 | 96,200 | 61.00 | 62.00 | 61.00 | 62.00 | 00:00:00 | | 2000-03-21 | 55,800 | 62.00 | 62.00 | 58.00 | 60.00 | 00:00:00 | | 2000-03-22 | 82,600 | 61.00 | 63.00 | 61.00 | 62.51 | 00:00:00 | | 2000-03-23 | 18,400 | 63.00 | 63.00 | 62.50 | 63.00 | 00:00:00 | | 2000-03-24 | 41,600 | 63.00 | 63.00 | 61.50 | 62.50 | 00:00:00 | | 2000-03-27 | 29,800 | 64.00 | 64.00 | 62.75 | 63.50 | 00:00:00 | | 2000-03-28 | 7,600 | 63.50 | 63.50 | 62.00 | 62.00 | 00:00:00 | | 2000-03-29 | 6,800 | 62.00 | 62.00 | 59.90 | 61.00 | 00:00:00 | | 2000-03-30 | 68,000 | 61.00 | 64.00 | 61.00 | 64.00 | 00:00:00 | | 2000-03-31 | 16,200 | 62.50 | 63.10 | 62.00 | 62.00 | 00:00:00 | | 2000-04-03 | 13,800 | 61.90 | 62.00 | 60.00 | 60.00 | 00:00:00 | | 2000-04-04 | 21,800 | 59.70 | 61.00 | 59.00 | 61.00 | 00:00:00 | | 2000-04-05 | 157,000 | 61.00 | 62.45 | 61.00 | 62.00 | 00:00:00 | | 2000-04-06 | 156,000 | 62.00 | 67.00 | 62.00 | 66.00 | 00:00:00 | | 2000-04-07 | 25,200 | 68.00 | 68.00 | 64.50 | 64.50 | 00:00:00 | | 2000-04-10 | 4,400 | 64.50 | 64.50 | 63.00 | 63.00 | 00:00:00 | | 2000-04-11 | 16,600 | 63.10 | 63.10 | 61.50 | 61.50 | 00:00:00 | | 2000-04-12 | 22,800 | 62.00 | 62.00 | 61.00 | 61.00 | 00:00:00 | | 2000-04-13 | 46,400 | 61.00 | 61.00 | 60.00 | 60.00 | 00:00:00 | | 2000-04-14 | 62,000 | 58.50 | 60.00 | 58.00 | 59.00 | 00:00:00 | | 2000-04-17 | 53,000 | 58.50 | 59.00 | 54.00 | 54.00 | 00:00:00 | | 2000-04-18 | 36,400 | 56.00 | 56.00 | 53.00 | 53.00 | 00:00:00 | | 2000-04-19 | 33,800 | 53.10 | 53.10 | 50.50 | 50.50 | 00:00:00 | | 2000-04-20 | 75,800 | 51.00 | 51.21 | 50.50 | 51.00 | 00:00:00 | | 2000-04-21 | 0 | 51.00 | 51.00 | 51.00 | 51.00 | 00:00:00 | | 2000-04-24 | 4,600 | 52.40 | 52.40 | 52.00 | 52.00 | 00:00:00 | | 2000-04-25 | 47,400 | 52.00 | 53.00 | 51.50 | 52.50 | 00:00:00 | | 2000-04-26 | 101,800 | 52.50 | 52.70 | 52.00 | 52.50 | 00:00:00 | | 2000-04-27 | 54,600 | 52.00 | 52.00 | 52.00 | 52.00 | 00:00:00 | | 2000-04-28 | 89,800 | 52.00 | 52.00 | 51.00 | 51.50 | 00:00:00 | | 2000-05-01 | 0 | 51.50 | 51.50 | 51.50 | 51.50 | 00:00:00 | | 2000-05-02 | 127,800 | 52.00 | 53.50 | 51.50 | 53.50 | 00:00:00 | | 2000-05-03 | 26,600 | 54.00 | 54.00 | 52.00 | 53.00 | 00:00:00 | | 2000-05-04 | 20,800 | 53.00 | 55.00 | 53.00 | 55.00 | 00:00:00 | | 2000-05-05 | 20,000 | 55.00 | 55.00 | 51.05 | 51.05 | 00:00:00 | | 2000-05-08 | 25,400 | 52.50 | 53.95 | 52.50 | 53.50 | 00:00:00 | | 2000-05-09 | 178,200 | 53.00 | 56.00 | 53.00 | 53.50 | 00:00:00 | | 2000-05-10 | 69,200 | 53.50 | 53.50 | 52.00 | 53.50 | 00:00:00 | | 2000-05-11 | 29,200 | 54.00 | 55.00 | 54.00 | 54.50 | 00:00:00 | | 2000-05-12 | 78,200 | 54.50 | 55.80 | 54.50 | 55.80 | 00:00:00 | | 2000-05-15 | 10,200 | 55.90 | 55.95 | 55.90 | 55.95 | 00:00:00 | | 2000-05-16 | 2,800 | 55.00 | 55.00 | 54.70 | 54.70 | 00:00:00 | | 2000-05-17 | 43,600 | 55.00 | 55.30 | 54.90 | 55.00 | 00:00:00 | | 2000-05-18 | 29,800 | 56.00 | 56.00 | 55.00 | 55.00 | 00:00:00 | | 2000-05-19 | 71,800 | 55.00 | 55.01 | 55.00 | 55.00 | 00:00:00 | | 2000-05-22 | 71,200 | 54.00 | 54.50 | 53.00 | 53.00 | 00:00:00 | | 2000-05-23 | 76,800 | 53.00 | 53.50 | 52.50 | 52.50 | 00:00:00 | | 2000-05-24 | 56,400 | 52.50 | 53.00 | 51.50 | 51.51 | 00:00:00 | | 2000-05-25 | 35,200 | 51.50 | 52.00 | 51.50 | 52.00 | 00:00:00 | | 2000-05-26 | 67,600 | 51.50 | 51.50 | 50.50 | 50.50 | 00:00:00 | | 2000-05-29 | 2,600 | 52.00 | 52.50 | 52.00 | 52.50 | 00:00:00 | | 2000-05-30 | 18,800 | 52.70 | 53.00 | 52.70 | 53.00 | 00:00:00 | | 2000-05-31 | 10,400 | 54.00 | 55.00 | 54.00 | 55.00 | 00:00:00 | | 2000-06-01 | 14,600 | 55.00 | 56.00 | 55.00 | 56.00 | 00:00:00 | | 2000-06-02 | 28,800 | 57.00 | 60.00 | 57.00 | 60.00 | 00:00:00 | | 2000-06-05 | 19,200 | 60.00 | 60.00 | 59.46 | 59.60 | 00:00:00 | | 2000-06-06 | 0 | 59.60 | 59.60 | 59.60 | 59.60 | 00:00:00 | | 2000-06-07 | 34,000 | 59.90 | 60.00 | 59.49 | 59.90 | 00:00:00 | | 2000-06-08 | 85,800 | 59.99 | 60.20 | 59.90 | 59.90 | 00:00:00 | | 2000-06-09 | 188,000 | 60.00 | 60.00 | 59.00 | 59.90 | 00:00:00 | | 2000-06-12 | 3,800 | 59.00 | 60.00 | 59.00 | 59.50 | 00:00:00 | | 2000-06-13 | 58,600 | 59.50 | 60.00 | 59.25 | 59.50 | 00:00:00 | | 2000-06-14 | 85,600 | 59.50 | 59.50 | 59.20 | 59.20 | 00:00:00 | | 2000-06-15 | 3,800 | 59.00 | 59.00 | 58.50 | 59.00 | 00:00:00 | | 2000-06-16 | 41,800 | 57.99 | 58.10 | 56.00 | 57.00 | 00:00:00 | | 2000-06-19 | 112,800 | 57.00 | 57.00 | 55.50 | 55.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
