(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-06-27 | 00:00:00 | 62,29 | 63,20 | 61,74 | 61,76 | 1.244.632 | 2018-06-28 | 00:00:00 | 61,47 | 62,28 | 61,28 | 62,04 | 1.397.681 | 2018-06-29 | 00:00:00 | 61,91 | 63,03 | 61,82 | 61,96 | 1.715.061 | 2018-07-02 | 00:00:00 | 60,29 | 60,96 | 59,82 | 60,86 | 2.199.449 | 2018-07-03 | 00:00:00 | 61,24 | 61,56 | 59,89 | 59,96 | 1.091.242 | 2018-07-05 | 00:00:00 | 60,63 | 60,81 | 60,13 | 60,58 | 2.143.410 | 2018-07-06 | 00:00:00 | 60,68 | 61,07 | 60,03 | 60,91 | 1.910.905 | 2018-07-09 | 00:00:00 | 61,08 | 61,99 | 60,83 | 61,84 | 2.222.641 | 2018-07-10 | 00:00:00 | 62,64 | 62,89 | 61,99 | 62,58 | 1.385.935 | 2018-07-11 | 00:00:00 | 61,83 | 61,94 | 60,93 | 61,22 | 1.034.461 | 2018-07-12 | 00:00:00 | 61,60 | 61,91 | 61,01 | 61,73 | 1.075.679 | 2018-07-13 | 00:00:00 | 61,79 | 63,71 | 61,79 | 63,45 | 2.225.769 | 2018-07-16 | 00:00:00 | 63,50 | 63,51 | 62,36 | 62,57 | 1.836.693 | 2018-07-17 | 00:00:00 | 62,20 | 63,23 | 62,13 | 63,21 | 1.527.344 | 2018-07-18 | 00:00:00 | 62,05 | 64,14 | 62,05 | 63,41 | 2.556.087 | 2018-07-19 | 00:00:00 | 63,37 | 63,71 | 62,63 | 63,45 | 2.056.145 | 2018-07-20 | 00:00:00 | 63,21 | 63,23 | 62,59 | 62,75 | 1.702.294 | 2018-07-23 | 00:00:00 | 62,69 | 63,49 | 62,41 | 62,92 | 2.668.813 | 2018-07-24 | 00:00:00 | 64,30 | 65,02 | 61,07 | 63,25 | 4.829.779 | 2018-07-25 | 00:00:00 | 62,05 | 64,27 | 62,05 | 64,17 | 3.616.563 | 2018-07-26 | 00:00:00 | 64,30 | 66,04 | 64,30 | 65,42 | 2.985.827 | 2018-07-27 | 00:00:00 | 65,38 | 66,14 | 65,38 | 66,07 | 2.283.008 | 2018-07-30 | 00:00:00 | 66,05 | 66,82 | 64,90 | 65,01 | 2.251.181 | 2018-07-31 | 00:00:00 | 65,35 | 65,97 | 65,13 | 65,72 | 2.556.374 | 2018-08-01 | 00:00:00 | 65,50 | 65,70 | 63,63 | 63,97 | 1.793.985 | 2018-08-02 | 00:00:00 | 63,50 | 63,95 | 62,80 | 63,29 | 2.072.814 | 2018-08-03 | 00:00:00 | 63,27 | 64,52 | 63,27 | 64,43 | 2.062.239 | 2018-08-06 | 00:00:00 | 65,73 | 66,27 | 64,88 | 64,94 | 1.737.368 | 2018-08-07 | 00:00:00 | 63,52 | 65,86 | 63,52 | 65,18 | 1.305.150 | 2018-08-08 | 00:00:00 | 65,05 | 65,21 | 64,30 | 64,44 | 1.159.071 | 2018-08-09 | 00:00:00 | 64,53 | 64,81 | 63,75 | 64,31 | 1.270.765 | 2018-08-10 | 00:00:00 | 63,88 | 64,10 | 63,03 | 63,56 | 1.474.359 | 2018-08-13 | 00:00:00 | 63,59 | 64,76 | 63,59 | 63,94 | 1.945.653 | 2018-08-14 | 00:00:00 | 64,17 | 65,12 | 64,02 | 64,81 | 2.113.151 | 2018-08-15 | 00:00:00 | 64,15 | 64,62 | 63,32 | 64,53 | 1.978.458 | 2018-08-16 | 00:00:00 | 65,10 | 66,05 | 65,00 | 65,68 | 1.913.216 | 2018-08-17 | 00:00:00 | 65,86 | 67,53 | 65,71 | 67,16 | 2.424.726 | 2018-08-20 | 00:00:00 | 67,46 | 68,57 | 67,39 | 68,24 | 2.530.980 | 2018-08-21 | 00:00:00 | 68,40 | 68,70 | 67,78 | 67,96 | 2.258.447 | 2018-08-22 | 00:00:00 | 67,85 | 68,04 | 67,49 | 67,77 | 1.727.821 | 2018-08-23 | 00:00:00 | 67,47 | 67,54 | 66,13 | 66,62 | 1.533.620 | | << < 101 102 103 > >> |
|