(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-25 | 00:00:00 | 80,00 | 81,31 | 77,95 | 78,67 | 759.700 | | 2018-05-28 | 00:00:00 | 77,40 | 77,40 | 73,12 | 73,51 | 858.100 | | 2018-05-29 | 00:00:00 | 74,50 | 76,90 | 74,17 | 76,47 | 1.557.800 | | 2018-05-30 | 00:00:00 | 76,95 | 79,50 | 76,07 | 79,50 | 3.022.000 | | 2018-06-01 | 00:00:00 | 79,99 | 81,43 | 78,20 | 80,25 | 1.409.000 | | 2018-06-04 | 00:00:00 | 80,94 | 81,51 | 79,71 | 81,28 | 878.100 | | 2018-06-05 | 00:00:00 | 80,20 | 81,09 | 78,78 | 78,90 | 840.500 | | 2018-06-06 | 00:00:00 | 78,20 | 78,60 | 74,50 | 76,19 | 1.146.300 | | 2018-06-07 | 00:00:00 | 73,51 | 76,68 | 72,32 | 75,93 | 2.388.600 | | 2018-06-08 | 00:00:00 | 75,76 | 77,40 | 73,44 | 75,84 | 1.904.500 | | 2018-06-11 | 00:00:00 | 75,80 | 78,14 | 74,85 | 77,59 | 1.935.900 | | 2018-06-12 | 00:00:00 | 77,04 | 77,74 | 76,18 | 77,03 | 766.700 | | 2018-06-13 | 00:00:00 | 77,50 | 77,50 | 75,38 | 76,61 | 697.700 | | 2018-06-14 | 00:00:00 | 76,75 | 77,19 | 75,16 | 76,00 | 981.800 | | 2018-06-15 | 00:00:00 | 75,41 | 76,57 | 74,64 | 76,57 | 1.690.700 | | 2018-06-18 | 00:00:00 | 75,64 | 76,00 | 74,54 | 75,50 | 605.500 | | 2018-06-19 | 00:00:00 | 75,27 | 76,65 | 74,71 | 74,93 | 1.487.400 | | 2018-06-20 | 00:00:00 | 75,40 | 77,25 | 75,00 | 77,20 | 918.900 | | 2018-06-21 | 00:00:00 | 77,60 | 81,34 | 77,34 | 77,34 | 1.296.900 | | 2018-06-22 | 00:00:00 | 77,98 | 78,76 | 76,38 | 78,00 | 664.200 | | 2018-06-25 | 00:00:00 | 77,45 | 79,31 | 76,90 | 79,00 | 1.510.100 | | 2018-06-26 | 00:00:00 | 79,50 | 79,90 | 77,36 | 78,80 | 1.310.600 | | 2018-06-27 | 00:00:00 | 79,40 | 79,40 | 75,87 | 76,83 | 943.200 | | 2018-06-28 | 00:00:00 | 76,57 | 77,06 | 74,47 | 76,61 | 939.200 | | 2018-06-29 | 00:00:00 | 77,25 | 78,20 | 76,66 | 77,89 | 1.297.000 | | 2018-07-02 | 00:00:00 | 77,36 | 78,47 | 76,45 | 77,80 | 642.800 | | 2018-07-03 | 00:00:00 | 77,80 | 79,53 | 77,47 | 79,28 | 1.242.300 | | 2018-07-04 | 00:00:00 | 79,50 | 80,10 | 78,94 | 80,00 | 699.700 | | 2018-07-05 | 00:00:00 | 80,10 | 80,10 | 78,34 | 79,46 | 1.112.800 | | 2018-07-06 | 00:00:00 | 79,99 | 79,99 | 77,83 | 78,81 | 756.700 | | 2018-07-09 | 00:00:00 | 78,81 | 78,81 | 78,81 | 78,81 | 0 | | 2018-07-10 | 00:00:00 | 80,00 | 80,00 | 75,71 | 75,90 | 1.406.600 | | 2018-07-11 | 00:00:00 | 75,21 | 75,78 | 74,07 | 74,60 | 1.338.800 | | 2018-07-12 | 00:00:00 | 75,13 | 76,02 | 74,33 | 76,02 | 1.503.000 | | 2018-07-13 | 00:00:00 | 76,17 | 79,89 | 75,74 | 78,27 | 1.974.700 | | 2018-07-16 | 00:00:00 | 78,27 | 79,25 | 76,68 | 76,70 | 720.000 | | 2018-07-17 | 00:00:00 | 76,71 | 77,96 | 75,43 | 77,47 | 1.688.600 | | 2018-07-18 | 00:00:00 | 76,53 | 77,07 | 75,56 | 76,81 | 1.946.200 | | 2018-07-19 | 00:00:00 | 75,80 | 77,38 | 74,65 | 77,01 | 1.155.100 | | 2018-07-20 | 00:00:00 | 78,99 | 79,20 | 77,42 | 77,42 | 940.300 | | 2018-07-23 | 00:00:00 | 77,45 | 78,21 | 75,93 | 75,93 | 846.700 | | | << < 101 102 103 104 105 106 107 > >> |
|
