(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 | | 2003-03-13 | 00:00:00 | 46,40 | 48,69 | 46,31 | 48,44 | 5.462.600 | | 2003-03-14 | 00:00:00 | 48,51 | 48,89 | 47,90 | 48,43 | 7.995.200 | | 2003-03-17 | 00:00:00 | 48,67 | 51,50 | 48,02 | 51,16 | 10.707.800 | | 2003-03-18 | 00:00:00 | 50,46 | 51,75 | 50,45 | 51,41 | 6.173.600 | | 2003-03-19 | 00:00:00 | 51,29 | 51,89 | 50,47 | 51,36 | 6.471.900 | | 2003-03-20 | 00:00:00 | 50,70 | 51,21 | 49,29 | 50,85 | 8.315.600 | | 2003-03-21 | 00:00:00 | 51,52 | 52,94 | 51,21 | 52,43 | 5.742.300 | | 2003-03-24 | 00:00:00 | 51,55 | 51,80 | 50,35 | 51,07 | 4.698.900 | | 2003-03-25 | 00:00:00 | 50,83 | 52,53 | 50,83 | 52,43 | 5.895.400 | | 2003-03-26 | 00:00:00 | 52,29 | 52,29 | 51,22 | 51,50 | 3.221.100 | | 2003-03-27 | 00:00:00 | 51,19 | 51,92 | 50,45 | 51,56 | 2.648.100 | | 2003-03-28 | 00:00:00 | 51,16 | 51,91 | 50,75 | 51,64 | 3.369.000 | | 2003-03-31 | 00:00:00 | 51,00 | 51,08 | 49,88 | 50,27 | 4.758.300 | | 2003-04-01 | 00:00:00 | 50,82 | 51,05 | 49,76 | 50,60 | 3.085.600 | | 2003-04-02 | 00:00:00 | 51,34 | 54,40 | 51,31 | 54,17 | 7.405.200 | | 2003-04-03 | 00:00:00 | 54,53 | 54,91 | 53,53 | 54,58 | 6.557.000 | | 2003-04-04 | 00:00:00 | 54,95 | 55,44 | 54,48 | 54,89 | 4.692.600 | | 2003-04-07 | 00:00:00 | 55,20 | 55,91 | 53,78 | 53,85 | 6.634.500 | | 2003-04-08 | 00:00:00 | 53,95 | 54,54 | 53,76 | 54,10 | 3.332.700 | | 2003-04-09 | 00:00:00 | 54,09 | 55,12 | 53,95 | 54,10 | 4.050.900 | | 2003-04-10 | 00:00:00 | 54,30 | 54,35 | 53,47 | 53,67 | 4.479.300 | | 2003-04-11 | 00:00:00 | 54,18 | 54,79 | 52,80 | 53,85 | 3.491.100 | | 2003-04-14 | 00:00:00 | 53,60 | 55,37 | 53,40 | 55,20 | 4.267.400 | | 2003-04-15 | 00:00:00 | 55,05 | 56,51 | 54,80 | 56,37 | 5.063.000 | | 2003-04-16 | 00:00:00 | 56,52 | 57,21 | 55,93 | 56,36 | 5.216.000 | | 2003-04-17 | 00:00:00 | 56,31 | 57,65 | 56,10 | 57,43 | 4.454.100 | | 2003-04-21 | 00:00:00 | 57,10 | 57,71 | 56,90 | 57,19 | 5.113.200 | | 2003-04-22 | 00:00:00 | 57,95 | 59,21 | 57,80 | 58,94 | 12.014.100 | | 2003-04-23 | 00:00:00 | 58,75 | 59,10 | 58,37 | 59,09 | 6.907.500 | | 2003-04-24 | 00:00:00 | 58,80 | 59,10 | 57,65 | 58,96 | 4.194.000 | | 2003-04-25 | 00:00:00 | 58,56 | 58,87 | 57,55 | 57,64 | 4.425.300 | | 2003-04-28 | 00:00:00 | 57,56 | 58,78 | 57,55 | 58,63 | 4.568.400 | | 2003-04-29 | 00:00:00 | 58,25 | 59,25 | 57,91 | 58,65 | 3.803.400 | | 2003-04-30 | 00:00:00 | 58,51 | 58,84 | 58,07 | 58,32 | 3.891.600 | | 2003-05-01 | 00:00:00 | 58,24 | 58,62 | 57,10 | 58,11 | 3.314.700 | | 2003-05-02 | 00:00:00 | 57,91 | 59,93 | 57,52 | 59,29 | 3.543.300 | | 2003-05-05 | 00:00:00 | 59,44 | 59,85 | 59,15 | 59,26 | 2.677.800 | | 2003-05-06 | 00:00:00 | 59,00 | 61,35 | 59,00 | 60,87 | 4.787.600 | | 2003-05-07 | 00:00:00 | 60,80 | 61,61 | 60,40 | 60,97 | 6.692.700 | | 2003-05-08 | 00:00:00 | 60,89 | 61,44 | 60,41 | 60,51 | 3.953.400 | | 2003-05-09 | 00:00:00 | 60,64 | 61,03 | 60,10 | 60,91 | 4.262.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
