(Login BolsaPT & Canal Forex) |
|
 P.ACUCAR-CBD-PN - [Ticker: PCAR4.SA] |     | | Última Trade | 84,680 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.10 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 75,540 x 0 - 75,590 x 0 | EPS | 0,00 | | Abertura | 85,290 | PER | 0,00% | | Máximo | 85,290 | Pagamento Dividendo | | | Mínimo | 84,520 | Data Ex-Dividendo | | | Fecho Anterior | 84,780 | Yield | | | Volume | 24.200 | 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 PCAR4.SA de 2000-01-01 a 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-28 | 00:00:00 | 66,14 | 66,14 | 64,50 | 65,27 | 355.200 | | 2018-03-29 | 00:00:00 | 65,10 | 67,15 | 65,10 | 66,55 | 739.300 | | 2018-04-02 | 00:00:00 | 65,94 | 67,99 | 65,94 | 67,25 | 671.200 | | 2018-04-03 | 00:00:00 | 67,49 | 68,77 | 66,57 | 68,01 | 2.264.800 | | 2018-04-04 | 00:00:00 | 67,41 | 68,68 | 66,16 | 68,20 | 1.040.600 | | 2018-04-05 | 00:00:00 | 69,00 | 69,40 | 67,80 | 68,50 | 609.500 | | 2018-04-06 | 00:00:00 | 68,34 | 68,43 | 66,94 | 68,35 | 619.900 | | 2018-04-09 | 00:00:00 | 68,92 | 68,92 | 65,78 | 66,48 | 856.400 | | 2018-04-10 | 00:00:00 | 67,00 | 67,82 | 65,99 | 67,60 | 583.800 | | 2018-04-11 | 00:00:00 | 67,99 | 69,01 | 67,70 | 68,90 | 807.900 | | 2018-04-12 | 00:00:00 | 68,99 | 69,78 | 68,53 | 69,17 | 930.200 | | 2018-04-13 | 00:00:00 | 69,80 | 71,59 | 69,75 | 71,59 | 1.468.900 | | 2018-04-16 | 00:00:00 | 71,01 | 72,36 | 69,83 | 70,99 | 1.628.100 | | 2018-04-17 | 00:00:00 | 71,06 | 71,92 | 70,67 | 71,50 | 603.400 | | 2018-04-18 | 00:00:00 | 71,99 | 73,20 | 71,65 | 72,23 | 857.300 | | 2018-04-19 | 00:00:00 | 71,62 | 73,28 | 71,62 | 72,50 | 1.245.900 | | 2018-04-20 | 00:00:00 | 71,99 | 72,68 | 71,38 | 72,50 | 717.400 | | 2018-04-23 | 00:00:00 | 72,69 | 75,29 | 71,68 | 74,60 | 3.108.900 | | 2018-04-24 | 00:00:00 | 75,00 | 75,50 | 72,79 | 73,25 | 1.098.400 | | 2018-04-25 | 00:00:00 | 72,26 | 74,39 | 72,10 | 74,25 | 650.700 | | 2018-04-26 | 00:00:00 | 74,78 | 76,23 | 74,16 | 76,00 | 957.300 | | 2018-04-27 | 00:00:00 | 76,85 | 80,16 | 76,64 | 79,00 | 2.495.100 | | 2018-04-30 | 00:00:00 | 79,00 | 79,30 | 78,00 | 78,73 | 514.000 | | 2018-05-02 | 00:00:00 | 78,30 | 78,65 | 76,98 | 78,00 | 1.070.100 | | 2018-05-03 | 00:00:00 | 78,20 | 78,47 | 76,99 | 76,99 | 1.132.700 | | 2018-05-04 | 00:00:00 | 75,99 | 76,94 | 75,43 | 76,50 | 1.059.700 | | 2018-05-07 | 00:00:00 | 75,71 | 77,84 | 74,40 | 74,89 | 1.124.200 | | 2018-05-08 | 00:00:00 | 74,72 | 75,55 | 73,02 | 74,45 | 781.900 | | 2018-05-09 | 00:00:00 | 74,96 | 77,79 | 74,15 | 77,44 | 1.879.600 | | 2018-05-10 | 00:00:00 | 78,28 | 80,38 | 78,02 | 80,07 | 1.617.100 | | 2018-05-11 | 00:00:00 | 79,52 | 80,90 | 79,52 | 80,48 | 1.276.000 | | 2018-05-14 | 00:00:00 | 80,47 | 81,90 | 80,19 | 81,07 | 1.124.200 | | 2018-05-15 | 00:00:00 | 79,46 | 79,64 | 77,69 | 78,70 | 1.109.100 | | 2018-05-16 | 00:00:00 | 77,79 | 82,15 | 77,50 | 82,15 | 1.777.300 | | 2018-05-17 | 00:00:00 | 81,38 | 82,00 | 78,70 | 78,70 | 1.005.800 | | 2018-05-18 | 00:00:00 | 78,05 | 78,82 | 76,43 | 78,16 | 1.227.500 | | 2018-05-21 | 00:00:00 | 77,01 | 80,27 | 77,00 | 79,37 | 774.200 | | 2018-05-22 | 00:00:00 | 80,50 | 82,42 | 80,50 | 81,28 | 1.321.500 | | 2018-05-23 | 00:00:00 | 80,72 | 81,36 | 79,00 | 79,00 | 890.500 | | 2018-05-24 | 00:00:00 | 78,40 | 81,05 | 77,00 | 80,15 | 1.197.000 | | 2018-05-25 | 00:00:00 | 80,00 | 81,31 | 77,95 | 78,67 | 759.700 | | | << < 101 102 103 104 105 106 107 > >> |
|
