(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 | | 2001-06-07 | 00:00:00 | 50,04 | 50,55 | 49,84 | 50,48 | 1.629.600 | | 2001-06-08 | 00:00:00 | 50,37 | 50,40 | 49,21 | 49,71 | 1.472.100 | | 2001-06-11 | 00:00:00 | 49,53 | 50,07 | 49,37 | 49,66 | 1.549.200 | | 2001-06-12 | 00:00:00 | 49,50 | 49,88 | 48,55 | 49,78 | 1.500.600 | | 2001-06-13 | 00:00:00 | 49,99 | 50,56 | 48,78 | 48,80 | 2.057.400 | | 2001-06-14 | 00:00:00 | 48,75 | 49,00 | 47,87 | 47,87 | 2.064.600 | | 2001-06-15 | 00:00:00 | 47,38 | 49,54 | 47,36 | 49,27 | 4.178.700 | | 2001-06-18 | 00:00:00 | 49,00 | 50,25 | 48,75 | 49,49 | 1.267.600 | | 2001-06-19 | 00:00:00 | 49,85 | 50,58 | 49,23 | 49,48 | 1.545.000 | | 2001-06-20 | 00:00:00 | 49,80 | 51,69 | 49,30 | 51,62 | 2.095.800 | | 2001-06-21 | 00:00:00 | 51,17 | 52,30 | 51,09 | 52,23 | 1.802.700 | | 2001-06-22 | 00:00:00 | 52,15 | 52,32 | 50,57 | 50,86 | 1.091.100 | | 2001-06-25 | 00:00:00 | 51,10 | 51,54 | 50,11 | 50,24 | 1.720.400 | | 2001-06-26 | 00:00:00 | 50,17 | 50,30 | 49,14 | 50,14 | 2.507.000 | | 2001-06-27 | 00:00:00 | 50,33 | 50,41 | 49,85 | 50,09 | 1.778.000 | | 2001-06-28 | 00:00:00 | 50,14 | 51,63 | 50,14 | 50,85 | 2.130.800 | | 2001-06-29 | 00:00:00 | 50,70 | 52,05 | 49,85 | 51,42 | 1.217.100 | | 2001-07-02 | 00:00:00 | 51,26 | 53,49 | 51,19 | 52,69 | 1.846.800 | | 2001-07-03 | 00:00:00 | 52,17 | 52,70 | 51,63 | 52,59 | 822.200 | | 2001-07-05 | 00:00:00 | 52,82 | 52,82 | 52,30 | 52,34 | 1.541.400 | | 2001-07-06 | 00:00:00 | 52,23 | 53,55 | 52,05 | 53,44 | 3.919.500 | | 2001-07-09 | 00:00:00 | 53,24 | 58,36 | 53,12 | 58,26 | 8.399.700 | | 2001-07-10 | 00:00:00 | 57,65 | 59,61 | 56,65 | 56,90 | 8.005.200 | | 2001-07-11 | 00:00:00 | 57,10 | 58,24 | 56,60 | 58,24 | 4.013.600 | | 2001-07-12 | 00:00:00 | 58,25 | 59,55 | 57,99 | 59,08 | 5.407.600 | | 2001-07-13 | 00:00:00 | 58,20 | 59,15 | 58,00 | 58,74 | 4.074.800 | | 2001-07-16 | 00:00:00 | 58,55 | 59,69 | 57,12 | 59,58 | 4.614.900 | | 2001-07-17 | 00:00:00 | 59,20 | 65,05 | 59,20 | 63,90 | 11.166.800 | | 2001-07-18 | 00:00:00 | 63,85 | 63,87 | 61,74 | 62,06 | 7.467.300 | | 2001-07-19 | 00:00:00 | 62,06 | 62,85 | 61,42 | 62,35 | 2.021.400 | | 2001-07-20 | 00:00:00 | 61,24 | 62,43 | 61,00 | 61,50 | 1.963.800 | | 2001-07-23 | 00:00:00 | 61,68 | 61,85 | 59,51 | 60,04 | 1.861.500 | | 2001-07-24 | 00:00:00 | 59,75 | 59,87 | 58,23 | 59,23 | 2.256.300 | | 2001-07-25 | 00:00:00 | 59,27 | 59,28 | 57,75 | 58,75 | 3.217.200 | | 2001-07-26 | 00:00:00 | 58,60 | 58,75 | 57,36 | 58,09 | 3.815.100 | | 2001-07-27 | 00:00:00 | 57,95 | 58,18 | 57,45 | 57,94 | 3.006.600 | | 2001-07-30 | 00:00:00 | 57,38 | 59,45 | 57,30 | 58,38 | 2.367.600 | | 2001-07-31 | 00:00:00 | 58,70 | 60,06 | 58,30 | 58,84 | 1.924.200 | | 2001-08-01 | 00:00:00 | 59,00 | 59,35 | 56,88 | 59,04 | 1.969.800 | | 2001-08-02 | 00:00:00 | 58,65 | 59,58 | 57,75 | 59,35 | 862.200 | | 2001-08-03 | 00:00:00 | 59,49 | 59,64 | 56,70 | 57,88 | 1.625.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
