(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 33,87 | 37,13 | 33,61 | 36,93 | 4.427.600 | | 2002-07-25 | 00:00:00 | 36,99 | 38,16 | 34,90 | 36,60 | 4.188.200 | | 2002-07-26 | 00:00:00 | 36,25 | 37,46 | 36,10 | 37,30 | 3.089.200 | | 2002-07-29 | 00:00:00 | 37,42 | 39,96 | 37,11 | 39,71 | 2.766.200 | | 2002-07-30 | 00:00:00 | 39,70 | 39,82 | 38,42 | 39,20 | 3.418.600 | | 2002-07-31 | 00:00:00 | 39,19 | 39,30 | 37,59 | 38,35 | 2.966.700 | | 2002-08-01 | 00:00:00 | 38,19 | 38,93 | 36,76 | 37,01 | 3.885.300 | | 2002-08-02 | 00:00:00 | 37,00 | 37,50 | 34,79 | 35,70 | 3.668.400 | | 2002-08-05 | 00:00:00 | 35,89 | 36,30 | 34,35 | 34,44 | 3.798.400 | | 2002-08-06 | 00:00:00 | 34,65 | 37,72 | 34,64 | 36,86 | 2.934.000 | | 2002-08-07 | 00:00:00 | 37,00 | 37,75 | 35,84 | 37,29 | 2.885.700 | | 2002-08-08 | 00:00:00 | 37,30 | 38,54 | 36,62 | 38,45 | 2.531.200 | | 2002-08-09 | 00:00:00 | 37,75 | 39,05 | 37,19 | 38,31 | 2.174.800 | | 2002-08-12 | 00:00:00 | 38,49 | 38,63 | 37,35 | 38,36 | 1.264.200 | | 2002-08-13 | 00:00:00 | 38,18 | 39,31 | 38,07 | 38,20 | 4.635.400 | | 2002-08-14 | 00:00:00 | 38,38 | 39,43 | 36,79 | 39,27 | 3.516.300 | | 2002-08-15 | 00:00:00 | 39,25 | 39,90 | 38,45 | 39,13 | 2.886.900 | | 2002-08-16 | 00:00:00 | 38,06 | 38,06 | 36,97 | 37,14 | 4.665.200 | | 2002-08-19 | 00:00:00 | 37,10 | 38,78 | 36,75 | 38,74 | 2.010.900 | | 2002-08-20 | 00:00:00 | 38,73 | 38,74 | 37,67 | 38,18 | 2.229.600 | | 2002-08-21 | 00:00:00 | 38,65 | 39,13 | 37,90 | 38,72 | 2.383.600 | | 2002-08-22 | 00:00:00 | 38,71 | 39,38 | 38,05 | 39,36 | 1.840.800 | | 2002-08-23 | 00:00:00 | 39,33 | 39,55 | 38,22 | 38,39 | 2.157.900 | | 2002-08-26 | 00:00:00 | 38,67 | 39,18 | 37,67 | 38,98 | 1.739.200 | | 2002-08-27 | 00:00:00 | 39,19 | 39,65 | 37,65 | 37,74 | 4.412.700 | | 2002-08-28 | 00:00:00 | 37,50 | 37,68 | 35,21 | 35,81 | 7.365.600 | | 2002-08-29 | 00:00:00 | 35,27 | 35,53 | 34,18 | 34,78 | 6.204.000 | | 2002-08-30 | 00:00:00 | 34,78 | 36,35 | 34,72 | 35,31 | 4.316.400 | | 2002-09-03 | 00:00:00 | 35,19 | 35,40 | 32,65 | 32,78 | 8.519.000 | | 2002-09-04 | 00:00:00 | 33,31 | 34,81 | 33,28 | 34,52 | 4.353.300 | | 2002-09-05 | 00:00:00 | 33,98 | 34,15 | 32,78 | 33,15 | 5.195.200 | | 2002-09-06 | 00:00:00 | 33,45 | 34,81 | 32,87 | 34,22 | 4.208.800 | | 2002-09-09 | 00:00:00 | 34,15 | 35,18 | 33,50 | 35,14 | 2.832.300 | | 2002-09-10 | 00:00:00 | 35,27 | 35,37 | 34,52 | 35,25 | 2.525.400 | | 2002-09-11 | 00:00:00 | 35,27 | 36,08 | 34,90 | 35,00 | 1.631.200 | | 2002-09-12 | 00:00:00 | 35,00 | 35,10 | 34,20 | 34,44 | 2.502.900 | | 2002-09-13 | 00:00:00 | 34,39 | 34,59 | 33,55 | 34,32 | 2.032.200 | | 2002-09-16 | 00:00:00 | 34,14 | 34,60 | 33,70 | 34,30 | 1.840.800 | | 2002-09-17 | 00:00:00 | 34,22 | 35,35 | 33,85 | 33,95 | 2.604.900 | | 2002-09-18 | 00:00:00 | 33,73 | 34,35 | 32,85 | 33,87 | 4.150.500 | | 2002-09-19 | 00:00:00 | 33,08 | 34,73 | 32,64 | 33,46 | 4.244.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
