Cotação atual, histórico e gráfico do papel: PCAR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 10/10/2019 | -9,43% | -8,49 | 81,50 | 81,50 | 81,50 | 81,50 | 8K | 1 |
| 09/10/2019 | 0,00% | 0,00 | 89,99 | 89,99 | 89,99 | 89,99 | 9K | 1 |
| 03/10/2019 | -0,01% | -0,01 | 89,99 | 89,99 | 89,99 | 89,99 | 9K | 1 |
| 30/09/2019 | -10,00% | -10,00 | 90,00 | 90,00 | 90,00 | 90,00 | 9K | 1 |
| 07/08/2019 | 4,17% | 4,00 | 100,00 | 100,00 | 100,00 | 100,00 | 10K | 1 |
| 06/08/2019 | 0,00% | 0,00 | 96,00 | 96,00 | 96,00 | 96,00 | 10K | 1 |
| 05/08/2019 | 1,05% | 1,00 | 96,00 | 96,00 | 96,00 | 96,00 | 19K | 2 |
| 01/08/2019 | 0,53% | 0,50 | 95,00 | 95,00 | 95,00 | 95,00 | 57K | 3 |
| 12/07/2019 | 3,85% | 3,50 | 94,50 | 92,00 | 92,00 | 94,50 | 37K | 4 |
| 10/07/2019 | -2,67% | -2,50 | 91,00 | 91,00 | 91,00 | 91,00 | 27K | 3 |
| 12/02/2019 | 14,00% | 11,48 | 93,50 | 93,50 | 93,50 | 93,50 | 9K | 1 |
| 11/02/2019 | -12,75% | -11,99 | 82,02 | 82,02 | 82,02 | 82,02 | 25K | 2 |
| 28/01/2019 | 10,59% | 9,00 | 94,01 | 94,01 | 94,01 | 94,01 | 9K | 1 |
| 23/10/2018 | -5,54% | -4,99 | 85,01 | 85,01 | 85,01 | 85,01 | 43K | 1 |
| 07/02/2018 | 18,44% | 14,01 | 90,00 | 90,00 | 90,00 | 90,00 | 27K | 3 |
| 06/02/2018 | -10,59% | -9,00 | 75,99 | 75,99 | 75,99 | 75,99 | 38K | 2 |
| 27/07/2017 | -0,02% | -0,02 | 84,99 | 84,99 | 84,99 | 84,99 | 8K | 1 |
| 19/05/2017 | -34,61% | -44,99 | 85,01 | 85,01 | 85,01 | 85,01 | 9K | 1 |
| 09/05/2017 | 1,01% | 1,30 | 130,00 | 130,00 | 130,00 | 130,00 | 13K | 1 |
| 05/05/2017 | 77,52% | 56,20 | 128,70 | 128,70 | 128,70 | 128,70 | 13K | 1 |
| 28/04/2017 | -14,71% | -12,50 | 72,50 | 72,50 | 72,50 | 72,50 | 7K | 1 |
| 29/03/2017 | -22,73% | -25,00 | 85,00 | 85,00 | 85,00 | 85,00 | 8K | 1 |
| 01/02/2017 | 139,13% | 64,00 | 110,00 | 110,00 | 110,00 | 110,00 | 11K | 1 |
| 31/01/2017 | 0,00% | 0,00 | 46,00 | 46,00 | 46,00 | 46,00 | 5K | 1 |
| 03/01/2017 | -2,15% | -1,01 | 46,00 | 46,00 | 46,00 | 46,00 | 14K | 1 |
| 10/05/2016 | 16,56% | 6,68 | 47,01 | 47,01 | 47,01 | 47,01 | 9K | 2 |
| 24/03/2016 | -26,89% | -14,83 | 40,33 | 40,33 | 40,33 | 40,33 | 4K | 1 |
| 17/03/2016 | 0,00% | 0,00 | 55,16 | 55,16 | 55,16 | 55,16 | 6K | 1 |
| 17/02/2016 | -0,25% | -0,14 | 55,16 | 55,16 | 55,16 | 55,16 | 6K | 1 |
| 08/10/2015 | -24,33% | -17,78 | 55,30 | 55,30 | 55,30 | 55,30 | 6K | 1 |
| 29/07/2015 | -0,60% | -0,44 | 73,08 | 73,08 | 73,08 | 73,08 | 7K | 1 |
| 30/06/2015 | -1,96% | -1,47 | 73,52 | 73,52 | 73,52 | 73,52 | 7K | 1 |
| 08/03/2010 | 24,98% | 14,99 | 74,99 | 74,99 | 74,99 | 74,99 | 7K | 1 |
| 10/11/2009 | 84,56% | 27,49 | 60,00 | 60,00 | 60,00 | 60,00 | 6K | 1 |
| 03/04/2009 | 0,00% | 0,00 | 32,51 | 32,51 | 32,51 | 32,51 | 3K | 1 |
| 02/04/2009 | 4,53% | 1,41 | 32,51 | 32,51 | 32,51 | 32,51 | 3K | 1 |
| 26/03/2009 | -8,53% | -2,90 | 31,10 | 31,10 | 31,10 | 31,10 | 3K | 1 |
| 01/08/2008 | -12,82% | -5,00 | 34,00 | 34,00 | 34,00 | 34,00 | 3K | 1 |
Date,Open,High,Low,Close,Volume
10-Oct-19,81.50,81.50,81.50,81.50,8150
09-Oct-19,89.99,89.99,89.99,89.99,8999
03-Oct-19,89.99,89.99,89.99,89.99,8999
30-Sep-19,90.00,90.00,90.00,90.00,9000
07-Aug-19,100.00,100.00,100.00,100.00,10000
06-Aug-19,96.00,96.00,96.00,96.00,9600
05-Aug-19,96.00,96.00,96.00,96.00,19200
01-Aug-19,95.00,95.00,95.00,95.00,57000
12-Jul-19,92.00,94.50,92.00,94.50,37300
10-Jul-19,91.00,91.00,91.00,91.00,27300
12-Feb-19,93.50,93.50,93.50,93.50,9350
11-Feb-19,82.02,82.02,82.02,82.02,24606
28-Jan-19,94.01,94.01,94.01,94.01,9401
23-Oct-18,85.01,85.01,85.01,85.01,42505
07-Feb-18,90.00,90.00,90.00,90.00,27000
06-Feb-18,75.99,75.99,75.99,75.99,37995
27-Jul-17,84.99,84.99,84.99,84.99,8499
19-May-17,85.01,85.01,85.01,85.01,8501
09-May-17,130.00,130.00,130.00,130.00,13000
05-May-17,128.70,128.70,128.70,128.70,12870
28-Apr-17,72.50,72.50,72.50,72.50,7250
29-Mar-17,85.00,85.00,85.00,85.00,8500
01-Feb-17,110.00,110.00,110.00,110.00,11000
31-Jan-17,46.00,46.00,46.00,46.00,4600
03-Jan-17,46.00,46.00,46.00,46.00,13800
10-May-16,47.01,47.01,47.01,47.01,9402
24-Mar-16,40.33,40.33,40.33,40.33,4033
17-Mar-16,55.16,55.16,55.16,55.16,5516
17-Feb-16,55.16,55.16,55.16,55.16,5516
08-Oct-15,55.30,55.30,55.30,55.30,5530
29-Jul-15,73.08,73.08,73.08,73.08,7308
30-Jun-15,73.52,73.52,73.52,73.52,7352
08-Mar-10,74.99,74.99,74.99,74.99,7499
10-Nov-09,60.00,60.00,60.00,60.00,6000
03-Apr-09,32.51,32.51,32.51,32.51,3251
02-Apr-09,32.51,32.51,32.51,32.51,3251
26-Mar-09,31.10,31.10,31.10,31.10,3110
01-Aug-08,34.00,34.00,34.00,34.00,3400
07-Nov-07,39.00,39.00,39.00,39.00,3400
25-Sep-07,39.49,39.49,39.49,39.49,3400
11-Sep-07,40.00,40.00,40.00,40.00,3400
16-Aug-07,80.00,80.00,80.00,80.00,3400
07-Aug-07,80.00,80.00,80.00,80.00,3400
04-Jun-07,82.00,82.00,82.00,82.00,3400
30-May-07,81.00,81.00,81.00,81.00,3400
24-Apr-07,80.00,80.00,80.00,80.00,3400
19-Apr-07,80.00,80.00,80.00,80.00,3400
17-Apr-07,89.00,89.00,89.00,89.00,3400
22-Mar-07,90.00,90.00,90.00,90.00,3400
16-Jan-07,75.00,99.99,75.00,99.99,3400
19-Dec-06,77.00,77.00,77.00,77.00,3400
06-Dec-06,77.01,77.01,77.01,77.01,3400
27-Nov-06,89.00,89.00,89.00,89.00,3400
21-Nov-06,89.00,89.00,89.00,89.00,3400
24-Jul-06,89.00,89.00,89.00,89.00,3400
07-Jul-06,70.00,70.00,70.00,70.00,3400
28-Jun-06,70.00,70.00,68.00,68.00,3400
24-May-06,70.00,70.00,70.00,70.00,3400
28-Apr-06,70.02,70.02,70.02,70.02,3400
17-Feb-06,68.00,68.00,68.00,68.00,3400
15-Jun-05,58.00,68.99,58.00,68.99,3400
12-Nov-02,60.17,60.17,60.17,60.17,3400
22-May-01,50.00,50.00,50.00,50.00,3400
10-May-01,50.00,50.00,50.00,50.00,3400
19-Feb-01,48.01,48.01,48.01,48.01,3400
02-Feb-01,40.00,40.00,40.00,40.00,3400
17-Oct-00,34.00,34.00,34.00,34.00,3400
30-Jun-00,34.00,34.00,34.00,34.00,3400
28-Jun-00,34.00,34.00,34.00,34.00,3400
27-Jun-00,33.01,33.01,33.01,33.01,3400
29-May-00,28.51,28.51,28.51,28.51,3400
*exoneração de responsabilidade