(Login BolsaPT & Canal Forex) |
|
 PACCAR Inc. - [Ticker: PCAR] |     | | Última Trade | 59,320 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.79 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 70,980 x 300 - 71,000 x 700 | EPS | 0,00 | | Abertura | 60,830 | PER | 0,00% | | Máximo | 61,010 | Pagamento Dividendo | | | Mínimo | 58,910 | Data Ex-Dividendo | | | Fecho Anterior | 61,110 | Yield | | | Volume | 4.308.404 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PCAR de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-01 | 00:00:00 | 63,50 | 63,76 | 61,98 | 63,58 | 2.364.876 | | 2018-05-02 | 00:00:00 | 62,25 | 63,35 | 61,20 | 62,17 | 3.400.833 | | 2018-05-03 | 00:00:00 | 61,85 | 62,85 | 60,36 | 62,64 | 2.600.073 | | 2018-05-04 | 00:00:00 | 62,22 | 64,17 | 61,72 | 63,80 | 1.812.911 | | 2018-05-07 | 00:00:00 | 63,94 | 64,78 | 63,94 | 64,50 | 1.838.674 | | 2018-05-08 | 00:00:00 | 64,45 | 64,70 | 63,75 | 64,25 | 1.551.368 | | 2018-05-09 | 00:00:00 | 64,57 | 64,74 | 63,47 | 64,05 | 1.869.673 | | 2018-05-10 | 00:00:00 | 64,30 | 64,42 | 63,68 | 63,76 | 1.949.592 | | 2018-05-11 | 00:00:00 | 63,85 | 64,41 | 63,16 | 63,79 | 2.403.139 | | 2018-05-14 | 00:00:00 | 63,49 | 63,93 | 63,05 | 63,19 | 2.615.430 | | 2018-05-15 | 00:00:00 | 62,81 | 63,66 | 62,73 | 63,52 | 1.978.358 | | 2018-05-16 | 00:00:00 | 63,59 | 64,28 | 63,43 | 63,91 | 1.284.057 | | 2018-05-17 | 00:00:00 | 63,84 | 64,91 | 63,60 | 64,29 | 1.224.461 | | 2018-05-18 | 00:00:00 | 64,46 | 65,30 | 64,12 | 65,01 | 1.394.039 | | 2018-05-21 | 00:00:00 | 65,47 | 66,51 | 65,06 | 66,01 | 1.291.002 | | 2018-05-22 | 00:00:00 | 66,25 | 66,75 | 65,70 | 65,74 | 1.574.624 | | 2018-05-23 | 00:00:00 | 65,24 | 65,57 | 64,30 | 65,09 | 1.444.122 | | 2018-05-24 | 00:00:00 | 65,17 | 65,58 | 64,53 | 65,23 | 1.315.290 | | 2018-05-25 | 00:00:00 | 65,15 | 65,44 | 64,30 | 64,64 | 914.781 | | 2018-05-29 | 00:00:00 | 64,05 | 64,50 | 63,05 | 63,51 | 1.518.663 | | 2018-05-30 | 00:00:00 | 63,77 | 64,62 | 63,54 | 64,27 | 1.528.942 | | 2018-05-31 | 00:00:00 | 63,30 | 63,78 | 61,64 | 62,23 | 3.927.706 | | 2018-06-01 | 00:00:00 | 62,63 | 63,40 | 62,63 | 62,97 | 1.638.670 | | 2018-06-04 | 00:00:00 | 63,05 | 63,71 | 62,76 | 63,08 | 1.336.989 | | 2018-06-05 | 00:00:00 | 64,30 | 64,81 | 63,51 | 64,41 | 2.651.268 | | 2018-06-06 | 00:00:00 | 64,37 | 65,50 | 64,16 | 65,49 | 2.043.164 | | 2018-06-07 | 00:00:00 | 65,48 | 65,67 | 64,67 | 64,98 | 1.622.514 | | 2018-06-08 | 00:00:00 | 65,13 | 65,40 | 64,70 | 65,26 | 1.335.376 | | 2018-06-11 | 00:00:00 | 65,10 | 65,72 | 65,02 | 65,60 | 1.153.975 | | 2018-06-12 | 00:00:00 | 65,59 | 65,90 | 65,02 | 65,20 | 1.403.541 | | 2018-06-13 | 00:00:00 | 65,34 | 65,34 | 63,97 | 64,01 | 1.228.544 | | 2018-06-14 | 00:00:00 | 64,16 | 64,72 | 63,57 | 63,76 | 1.282.314 | | 2018-06-15 | 00:00:00 | 63,85 | 64,35 | 62,55 | 64,00 | 3.302.747 | | 2018-06-18 | 00:00:00 | 63,51 | 64,02 | 63,07 | 63,58 | 1.444.790 | | 2018-06-19 | 00:00:00 | 62,87 | 63,03 | 62,07 | 62,75 | 2.154.867 | | 2018-06-20 | 00:00:00 | 62,94 | 63,03 | 62,46 | 62,60 | 963.091 | | 2018-06-21 | 00:00:00 | 62,33 | 62,33 | 60,97 | 61,51 | 1.689.129 | | 2018-06-22 | 00:00:00 | 62,09 | 62,52 | 61,59 | 62,11 | 2.653.043 | | 2018-06-25 | 00:00:00 | 61,81 | 62,88 | 61,22 | 62,14 | 3.240.510 | | 2018-06-26 | 00:00:00 | 62,16 | 62,51 | 61,81 | 62,16 | 2.241.846 | | 2018-06-27 | 00:00:00 | 62,29 | 63,20 | 61,74 | 61,76 | 1.244.632 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
