(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 47,29 | 47,92 | 47,00 | 47,92 | 2.589.300 | | 2003-01-15 | 00:00:00 | 47,86 | 48,00 | 46,90 | 47,10 | 2.301.000 | | 2003-01-16 | 00:00:00 | 47,28 | 48,16 | 47,08 | 47,13 | 2.852.100 | | 2003-01-17 | 00:00:00 | 46,88 | 47,43 | 45,90 | 45,93 | 4.865.000 | | 2003-01-21 | 00:00:00 | 46,08 | 46,62 | 44,91 | 45,01 | 3.766.000 | | 2003-01-22 | 00:00:00 | 44,89 | 45,18 | 43,04 | 43,20 | 4.586.400 | | 2003-01-23 | 00:00:00 | 43,08 | 45,33 | 42,92 | 45,00 | 4.185.000 | | 2003-01-24 | 00:00:00 | 44,61 | 44,61 | 42,76 | 43,01 | 3.696.900 | | 2003-01-27 | 00:00:00 | 42,95 | 44,02 | 42,55 | 42,81 | 2.681.600 | | 2003-01-28 | 00:00:00 | 43,23 | 43,25 | 42,50 | 42,98 | 3.478.500 | | 2003-01-29 | 00:00:00 | 42,81 | 43,89 | 41,76 | 43,58 | 2.700.900 | | 2003-01-30 | 00:00:00 | 43,50 | 43,68 | 42,30 | 42,58 | 3.150.400 | | 2003-01-31 | 00:00:00 | 42,24 | 44,30 | 42,00 | 43,32 | 3.370.000 | | 2003-02-03 | 00:00:00 | 43,19 | 44,91 | 43,06 | 44,29 | 3.866.000 | | 2003-02-04 | 00:00:00 | 45,71 | 48,10 | 43,82 | 47,30 | 16.956.600 | | 2003-02-05 | 00:00:00 | 47,50 | 49,09 | 46,58 | 47,41 | 7.703.100 | | 2003-02-06 | 00:00:00 | 47,35 | 48,10 | 46,50 | 46,97 | 4.335.300 | | 2003-02-07 | 00:00:00 | 47,30 | 47,98 | 46,32 | 46,50 | 4.216.500 | | 2003-02-10 | 00:00:00 | 46,50 | 47,74 | 46,47 | 47,24 | 3.524.400 | | 2003-02-11 | 00:00:00 | 47,20 | 47,77 | 46,48 | 46,97 | 4.263.900 | | 2003-02-12 | 00:00:00 | 46,75 | 47,36 | 46,75 | 46,89 | 5.234.800 | | 2003-02-13 | 00:00:00 | 46,80 | 47,24 | 45,93 | 46,68 | 3.679.500 | | 2003-02-14 | 00:00:00 | 46,84 | 48,31 | 46,82 | 48,14 | 5.654.400 | | 2003-02-18 | 00:00:00 | 48,24 | 48,96 | 47,79 | 48,62 | 6.869.200 | | 2003-02-19 | 00:00:00 | 48,65 | 48,84 | 47,95 | 48,38 | 5.287.500 | | 2003-02-20 | 00:00:00 | 48,65 | 48,93 | 48,07 | 48,12 | 4.671.900 | | 2003-02-21 | 00:00:00 | 48,40 | 48,97 | 47,28 | 48,56 | 3.984.600 | | 2003-02-24 | 00:00:00 | 47,51 | 48,59 | 47,26 | 47,65 | 3.267.400 | | 2003-02-25 | 00:00:00 | 47,48 | 48,25 | 47,00 | 48,09 | 5.322.300 | | 2003-02-26 | 00:00:00 | 48,15 | 48,15 | 46,25 | 46,58 | 5.711.100 | | 2003-02-27 | 00:00:00 | 46,20 | 47,82 | 46,20 | 47,63 | 2.780.400 | | 2003-02-28 | 00:00:00 | 47,87 | 48,65 | 47,54 | 48,02 | 3.753.900 | | 2003-03-03 | 00:00:00 | 48,38 | 48,79 | 47,50 | 47,60 | 2.795.000 | | 2003-03-04 | 00:00:00 | 47,48 | 47,58 | 46,50 | 46,50 | 3.631.500 | | 2003-03-05 | 00:00:00 | 46,62 | 47,55 | 46,33 | 46,92 | 3.112.500 | | 2003-03-06 | 00:00:00 | 46,79 | 47,44 | 46,30 | 47,10 | 3.825.900 | | 2003-03-07 | 00:00:00 | 46,69 | 48,11 | 46,30 | 47,69 | 4.022.600 | | 2003-03-10 | 00:00:00 | 47,19 | 47,65 | 45,94 | 46,08 | 2.502.300 | | 2003-03-11 | 00:00:00 | 45,81 | 46,23 | 45,03 | 45,11 | 2.933.100 | | 2003-03-12 | 00:00:00 | 44,92 | 45,95 | 44,68 | 45,82 | 3.402.600 | | 2003-03-13 | 00:00:00 | 46,40 | 48,69 | 46,31 | 48,44 | 5.462.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
