(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-19 | 00:00:00 | 60,09 | 60,97 | 59,91 | 60,23 | 2.555.456 | 2018-10-22 | 00:00:00 | 60,29 | 61,22 | 60,08 | 60,50 | 4.610.697 | 2018-10-23 | 00:00:00 | 58,00 | 59,05 | 54,87 | 56,50 | 3.196.964 | 2018-10-24 | 00:00:00 | 57,53 | 57,58 | 54,91 | 54,95 | 4.411.707 | 2018-10-25 | 00:00:00 | 55,58 | 56,29 | 54,78 | 55,22 | 2.871.260 | 2018-10-26 | 00:00:00 | 54,08 | 56,00 | 53,95 | 55,30 | 2.658.256 | 2018-10-29 | 00:00:00 | 56,20 | 57,25 | 54,87 | 55,81 | 2.576.781 | 2018-10-30 | 00:00:00 | 56,05 | 57,44 | 55,60 | 56,48 | 4.082.237 | 2018-10-31 | 00:00:00 | 57,11 | 57,68 | 56,68 | 57,21 | 3.324.838 | 2018-11-01 | 00:00:00 | 57,55 | 59,51 | 57,53 | 59,14 | 2.321.136 | 2018-11-02 | 00:00:00 | 59,46 | 59,75 | 57,76 | 58,30 | 2.137.781 | 2018-11-05 | 00:00:00 | 58,65 | 58,95 | 57,89 | 58,46 | 1.649.813 | 2018-11-06 | 00:00:00 | 58,51 | 59,50 | 58,32 | 59,36 | 1.427.137 | 2018-11-07 | 00:00:00 | 59,78 | 59,94 | 58,24 | 59,90 | 2.506.898 | 2018-11-08 | 00:00:00 | 59,62 | 60,52 | 59,36 | 60,15 | 1.716.366 | 2018-11-09 | 00:00:00 | 59,36 | 59,89 | 58,19 | 58,36 | 1.637.782 | 2018-11-12 | 00:00:00 | 58,40 | 59,15 | 58,07 | 58,38 | 1.580.735 | 2018-11-13 | 00:00:00 | 58,89 | 60,05 | 58,63 | 58,85 | 1.625.223 | 2018-11-14 | 00:00:00 | 59,20 | 60,25 | 58,87 | 59,68 | 1.756.253 | 2018-11-15 | 00:00:00 | 59,18 | 60,80 | 58,78 | 60,56 | 1.612.435 | 2018-11-16 | 00:00:00 | 60,13 | 60,69 | 60,03 | 60,23 | 330.815 | 2018-11-19 | 00:00:00 | 60,48 | 61,42 | 60,15 | 60,49 | 1.558.594 | 2018-11-20 | 00:00:00 | 60,20 | 60,48 | 59,00 | 59,37 | 1.970.162 | 2018-11-21 | 00:00:00 | 59,76 | 60,76 | 59,52 | 59,95 | 1.394.716 | 2018-11-23 | 00:00:00 | 59,35 | 60,46 | 58,98 | 60,05 | 592.147 | 2018-11-26 | 00:00:00 | 60,48 | 61,34 | 60,41 | 60,68 | 1.190.782 | 2018-11-27 | 00:00:00 | 60,48 | 60,76 | 59,97 | 60,57 | 1.638.091 | 2018-11-28 | 00:00:00 | 60,71 | 62,08 | 60,04 | 62,01 | 2.306.461 | 2018-11-29 | 00:00:00 | 61,70 | 62,06 | 61,13 | 61,31 | 1.231.161 | 2018-11-30 | 00:00:00 | 61,38 | 62,29 | 61,14 | 62,22 | 3.435.534 | 2018-12-03 | 00:00:00 | 63,11 | 63,41 | 61,04 | 61,11 | 3.076.386 | 2018-12-04 | 00:00:00 | 60,83 | 61,01 | 58,91 | 59,32 | 4.308.404 | | << < 101 102 103 > >> |
|