(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-23 | 00:00:00 | 67,47 | 67,54 | 66,13 | 66,62 | 1.533.620 | | 2018-08-24 | 00:00:00 | 66,55 | 67,56 | 66,35 | 67,43 | 1.930.942 | | 2018-08-27 | 00:00:00 | 67,81 | 69,14 | 67,53 | 68,62 | 1.622.251 | | 2018-08-28 | 00:00:00 | 68,82 | 69,12 | 68,42 | 68,49 | 1.576.141 | | 2018-08-29 | 00:00:00 | 68,47 | 68,67 | 67,87 | 68,43 | 967.588 | | 2018-08-30 | 00:00:00 | 68,25 | 68,56 | 67,51 | 67,86 | 1.675.352 | | 2018-08-31 | 00:00:00 | 67,81 | 68,50 | 67,57 | 68,42 | 1.615.765 | | 2018-09-04 | 00:00:00 | 67,95 | 68,42 | 67,68 | 68,34 | 2.062.190 | | 2018-09-05 | 00:00:00 | 68,05 | 69,93 | 67,89 | 69,91 | 3.516.708 | | 2018-09-06 | 00:00:00 | 69,88 | 70,30 | 68,99 | 69,18 | 1.942.508 | | 2018-09-07 | 00:00:00 | 68,77 | 69,27 | 68,24 | 69,01 | 1.862.994 | | 2018-09-10 | 00:00:00 | 69,44 | 70,89 | 69,36 | 69,99 | 1.794.921 | | 2018-09-11 | 00:00:00 | 69,74 | 69,94 | 68,75 | 69,06 | 2.257.038 | | 2018-09-12 | 00:00:00 | 68,94 | 69,79 | 68,32 | 69,64 | 1.753.784 | | 2018-09-13 | 00:00:00 | 69,98 | 70,35 | 69,49 | 69,89 | 1.085.393 | | 2018-09-14 | 00:00:00 | 69,98 | 70,65 | 69,89 | 70,34 | 1.589.859 | | 2018-09-17 | 00:00:00 | 70,61 | 71,97 | 70,51 | 70,63 | 1.660.203 | | 2018-09-18 | 00:00:00 | 70,88 | 71,34 | 69,83 | 71,12 | 1.252.617 | | 2018-09-19 | 00:00:00 | 71,06 | 71,95 | 71,06 | 71,32 | 1.548.616 | | 2018-09-20 | 00:00:00 | 71,80 | 72,63 | 71,60 | 72,41 | 1.669.921 | | 2018-09-21 | 00:00:00 | 72,73 | 72,89 | 72,03 | 72,20 | 2.348.894 | | 2018-09-24 | 00:00:00 | 71,84 | 71,95 | 70,02 | 70,36 | 1.864.080 | | 2018-09-25 | 00:00:00 | 70,28 | 70,54 | 69,10 | 69,25 | 1.864.226 | | 2018-09-26 | 00:00:00 | 69,60 | 69,69 | 68,66 | 68,78 | 1.815.435 | | 2018-09-27 | 00:00:00 | 69,14 | 69,37 | 68,43 | 69,06 | 1.143.077 | | 2018-09-28 | 00:00:00 | 68,94 | 69,05 | 67,97 | 68,19 | 2.074.027 | | 2018-10-01 | 00:00:00 | 68,76 | 69,58 | 68,58 | 69,00 | 1.761.065 | | 2018-10-02 | 00:00:00 | 68,94 | 69,87 | 68,84 | 69,68 | 1.206.122 | | 2018-10-03 | 00:00:00 | 69,80 | 70,76 | 69,67 | 70,23 | 1.544.183 | | 2018-10-04 | 00:00:00 | 70,00 | 70,74 | 69,49 | 69,88 | 1.593.376 | | 2018-10-05 | 00:00:00 | 69,19 | 69,76 | 67,40 | 67,98 | 1.771.208 | | 2018-10-08 | 00:00:00 | 67,69 | 68,20 | 67,41 | 68,13 | 1.773.206 | | 2018-10-09 | 00:00:00 | 68,26 | 68,36 | 66,28 | 66,36 | 1.501.194 | | 2018-10-10 | 00:00:00 | 66,31 | 66,45 | 63,79 | 63,85 | 2.279.767 | | 2018-10-11 | 00:00:00 | 63,71 | 64,69 | 62,47 | 62,85 | 2.767.446 | | 2018-10-12 | 00:00:00 | 63,77 | 63,88 | 61,29 | 62,13 | 2.730.412 | | 2018-10-15 | 00:00:00 | 61,85 | 62,67 | 61,79 | 62,09 | 1.996.599 | | 2018-10-16 | 00:00:00 | 62,65 | 63,09 | 61,73 | 62,94 | 1.753.167 | | 2018-10-17 | 00:00:00 | 62,86 | 62,97 | 61,17 | 61,74 | 1.515.366 | | 2018-10-18 | 00:00:00 | 61,58 | 61,73 | 59,65 | 60,34 | 2.492.329 | | 2018-10-19 | 00:00:00 | 60,09 | 60,97 | 59,91 | 60,23 | 2.555.456 | | | << < 101 102 103 > >> |
|
