(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 33,08 | 34,73 | 32,64 | 33,46 | 4.244.000 | | 2002-09-20 | 00:00:00 | 33,62 | 34,24 | 31,65 | 33,35 | 4.599.400 | | 2002-09-23 | 00:00:00 | 33,27 | 33,40 | 32,20 | 32,53 | 2.926.800 | | 2002-09-24 | 00:00:00 | 32,40 | 32,55 | 31,35 | 31,35 | 5.106.600 | | 2002-09-25 | 00:00:00 | 31,73 | 33,12 | 31,62 | 32,42 | 4.988.700 | | 2002-09-26 | 00:00:00 | 33,41 | 34,29 | 33,40 | 34,09 | 5.109.000 | | 2002-09-27 | 00:00:00 | 34,05 | 35,37 | 33,95 | 35,06 | 6.958.500 | | 2002-09-30 | 00:00:00 | 34,81 | 34,82 | 33,00 | 33,79 | 5.432.800 | | 2002-10-01 | 00:00:00 | 34,30 | 36,46 | 33,61 | 36,21 | 6.625.800 | | 2002-10-02 | 00:00:00 | 35,90 | 36,26 | 34,73 | 35,00 | 4.535.600 | | 2002-10-03 | 00:00:00 | 35,00 | 35,90 | 34,66 | 35,03 | 4.197.200 | | 2002-10-04 | 00:00:00 | 35,18 | 35,79 | 33,77 | 34,24 | 3.955.500 | | 2002-10-07 | 00:00:00 | 34,02 | 34,57 | 33,00 | 33,29 | 3.290.000 | | 2002-10-08 | 00:00:00 | 33,10 | 33,75 | 32,08 | 32,80 | 4.017.000 | | 2002-10-09 | 00:00:00 | 32,79 | 32,80 | 30,69 | 30,94 | 7.667.400 | | 2002-10-10 | 00:00:00 | 31,15 | 33,79 | 31,05 | 33,28 | 6.108.300 | | 2002-10-11 | 00:00:00 | 34,69 | 35,44 | 32,80 | 34,93 | 5.081.800 | | 2002-10-14 | 00:00:00 | 34,34 | 35,50 | 34,16 | 35,00 | 3.914.100 | | 2002-10-15 | 00:00:00 | 35,85 | 37,69 | 35,71 | 37,68 | 5.807.200 | | 2002-10-16 | 00:00:00 | 36,80 | 37,63 | 36,69 | 36,77 | 5.542.500 | | 2002-10-17 | 00:00:00 | 37,27 | 38,90 | 37,16 | 38,85 | 4.122.900 | | 2002-10-18 | 00:00:00 | 39,25 | 41,95 | 38,99 | 41,50 | 8.073.400 | | 2002-10-21 | 00:00:00 | 41,25 | 44,59 | 41,00 | 44,33 | 8.226.400 | | 2002-10-22 | 00:00:00 | 42,65 | 43,14 | 40,02 | 40,39 | 10.741.000 | | 2002-10-23 | 00:00:00 | 40,09 | 42,59 | 40,09 | 42,38 | 4.921.600 | | 2002-10-24 | 00:00:00 | 42,20 | 43,09 | 42,09 | 42,22 | 5.490.400 | | 2002-10-25 | 00:00:00 | 42,22 | 43,67 | 42,10 | 43,58 | 5.072.800 | | 2002-10-28 | 00:00:00 | 43,25 | 44,40 | 43,00 | 43,47 | 6.445.400 | | 2002-10-29 | 00:00:00 | 43,46 | 43,68 | 42,17 | 42,81 | 7.052.000 | | 2002-10-30 | 00:00:00 | 42,88 | 43,76 | 42,55 | 43,29 | 4.176.400 | | 2002-10-31 | 00:00:00 | 43,50 | 44,37 | 42,95 | 44,12 | 5.596.600 | | 2002-11-01 | 00:00:00 | 43,57 | 45,57 | 43,38 | 45,07 | 5.226.300 | | 2002-11-04 | 00:00:00 | 45,55 | 46,05 | 44,79 | 45,28 | 4.426.200 | | 2002-11-05 | 00:00:00 | 45,08 | 45,41 | 44,34 | 44,64 | 4.308.800 | | 2002-11-06 | 00:00:00 | 44,75 | 45,31 | 43,10 | 45,21 | 7.565.000 | | 2002-11-07 | 00:00:00 | 45,00 | 45,47 | 42,90 | 43,10 | 4.135.500 | | 2002-11-08 | 00:00:00 | 43,05 | 44,89 | 43,04 | 43,38 | 3.450.600 | | 2002-11-11 | 00:00:00 | 43,61 | 43,85 | 41,11 | 41,21 | 4.763.200 | | 2002-11-12 | 00:00:00 | 41,72 | 43,35 | 41,44 | 42,26 | 4.109.800 | | 2002-11-13 | 00:00:00 | 41,97 | 43,84 | 41,15 | 42,88 | 4.872.900 | | 2002-11-14 | 00:00:00 | 43,52 | 44,70 | 43,49 | 44,47 | 3.165.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
