(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 71,00 | 71,49 | 68,81 | 70,13 | 2.559.600 | | 2002-05-29 | 00:00:00 | 46,97 | 47,34 | 45,36 | 45,99 | 5.530.500 | | 2002-05-30 | 00:00:00 | 45,90 | 45,90 | 44,01 | 44,21 | 5.536.400 | | 2002-05-31 | 00:00:00 | 44,40 | 45,19 | 43,77 | 44,24 | 3.674.200 | | 2002-06-03 | 00:00:00 | 43,98 | 44,93 | 43,35 | 43,56 | 3.262.500 | | 2002-06-04 | 00:00:00 | 43,25 | 43,53 | 41,53 | 42,09 | 3.349.400 | | 2002-06-05 | 00:00:00 | 41,69 | 43,49 | 41,19 | 43,02 | 3.210.300 | | 2002-06-06 | 00:00:00 | 43,24 | 43,60 | 41,53 | 41,53 | 2.629.400 | | 2002-06-07 | 00:00:00 | 41,79 | 43,38 | 41,56 | 42,78 | 2.976.000 | | 2002-06-10 | 00:00:00 | 42,60 | 43,28 | 41,97 | 42,68 | 1.680.000 | | 2002-06-11 | 00:00:00 | 43,15 | 44,00 | 42,18 | 42,20 | 2.842.600 | | 2002-06-12 | 00:00:00 | 42,20 | 43,07 | 41,60 | 42,22 | 2.803.200 | | 2002-06-13 | 00:00:00 | 42,29 | 42,30 | 40,31 | 40,45 | 3.564.900 | | 2002-06-14 | 00:00:00 | 40,50 | 40,65 | 38,96 | 39,77 | 4.157.100 | | 2002-06-17 | 00:00:00 | 40,63 | 41,50 | 39,88 | 41,45 | 3.633.800 | | 2002-06-18 | 00:00:00 | 40,99 | 42,27 | 40,75 | 41,93 | 1.908.000 | | 2002-06-19 | 00:00:00 | 41,87 | 42,89 | 41,73 | 41,96 | 3.266.100 | | 2002-06-20 | 00:00:00 | 42,25 | 42,90 | 41,29 | 42,25 | 7.716.600 | | 2002-06-21 | 00:00:00 | 41,60 | 43,14 | 41,60 | 42,81 | 6.911.400 | | 2002-06-24 | 00:00:00 | 42,89 | 44,03 | 42,06 | 43,63 | 5.478.900 | | 2002-06-25 | 00:00:00 | 43,64 | 44,06 | 42,40 | 42,60 | 3.462.000 | | 2002-06-26 | 00:00:00 | 42,73 | 43,39 | 41,50 | 42,81 | 3.407.800 | | 2002-06-27 | 00:00:00 | 44,23 | 44,25 | 42,65 | 44,25 | 3.321.000 | | 2002-06-28 | 00:00:00 | 44,31 | 44,75 | 43,93 | 44,39 | 3.228.300 | | 2002-07-01 | 00:00:00 | 44,00 | 44,28 | 42,72 | 42,93 | 2.980.800 | | 2002-07-02 | 00:00:00 | 42,73 | 43,31 | 41,20 | 41,95 | 2.864.700 | | 2002-07-03 | 00:00:00 | 41,90 | 42,06 | 39,81 | 41,22 | 4.369.000 | | 2002-07-05 | 00:00:00 | 41,21 | 43,92 | 41,20 | 43,91 | 2.357.100 | | 2002-07-08 | 00:00:00 | 43,91 | 44,05 | 42,24 | 42,27 | 5.433.000 | | 2002-07-09 | 00:00:00 | 42,24 | 43,38 | 41,65 | 41,66 | 2.246.000 | | 2002-07-10 | 00:00:00 | 41,82 | 42,21 | 40,60 | 40,70 | 2.916.400 | | 2002-07-11 | 00:00:00 | 40,89 | 41,44 | 40,05 | 41,17 | 4.900.000 | | 2002-07-12 | 00:00:00 | 41,20 | 41,69 | 40,06 | 40,40 | 4.962.000 | | 2002-07-15 | 00:00:00 | 40,39 | 40,40 | 37,25 | 39,50 | 6.016.000 | | 2002-07-16 | 00:00:00 | 39,39 | 39,50 | 37,09 | 37,74 | 6.146.100 | | 2002-07-17 | 00:00:00 | 38,50 | 39,30 | 36,59 | 37,20 | 4.311.300 | | 2002-07-18 | 00:00:00 | 37,18 | 37,61 | 36,11 | 36,57 | 4.083.300 | | 2002-07-19 | 00:00:00 | 35,75 | 36,39 | 34,80 | 35,49 | 3.985.200 | | 2002-07-22 | 00:00:00 | 35,26 | 36,32 | 33,73 | 34,50 | 4.303.800 | | 2002-07-23 | 00:00:00 | 33,71 | 35,67 | 33,71 | 34,05 | 3.491.700 | | 2002-07-24 | 00:00:00 | 33,87 | 37,13 | 33,61 | 36,93 | 4.427.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
