|
 P.ACUCAR-CBD-PN - [Ticker: PCAR4.SA] |     | | Última Transacción | 84,680 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.10 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 85,290 | Mínimo | 84,520 | | Volumen | 24.200 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 75,540 x 0 - 75,590 x 0 | Yield | | | Cierre Anterior | 84,780 | PER | 0,00% | | Apertura | 85,290 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PCAR4.SA desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 63,00 | 241.200 | 63,00 | 59,50 | 60,00 | 00:00:00 | | 2000-01-04 | 60,00 | 205.400 | 61,01 | 59,00 | 61,00 | 00:00:00 | | 2000-01-05 | 61,00 | 219.600 | 61,00 | 58,35 | 60,00 | 00:00:00 | | 2000-01-06 | 60,70 | 191.800 | 64,00 | 60,00 | 60,90 | 00:00:00 | | 2000-01-07 | 62,90 | 105.400 | 62,90 | 60,69 | 60,70 | 00:00:00 | | 2000-01-10 | 64,00 | 206.000 | 64,50 | 63,00 | 64,50 | 00:00:00 | | 2000-01-11 | 63,00 | 110.400 | 63,50 | 62,00 | 63,50 | 00:00:00 | | 2000-01-12 | 62,50 | 146.000 | 63,00 | 61,50 | 63,00 | 00:00:00 | | 2000-01-13 | 63,00 | 11.800 | 64,00 | 60,00 | 62,51 | 00:00:00 | | 2000-01-14 | 61,50 | 13.800 | 63,90 | 61,00 | 63,00 | 00:00:00 | | 2000-01-17 | 62,79 | 1.200 | 63,00 | 62,79 | 63,00 | 00:00:00 | | 2000-01-18 | 65,00 | 71.800 | 65,00 | 61,99 | 63,90 | 00:00:00 | | 2000-01-19 | 65,70 | 48.000 | 66,00 | 63,00 | 65,00 | 00:00:00 | | 2000-01-20 | 65,00 | 8.600 | 65,00 | 64,00 | 64,00 | 00:00:00 | | 2000-01-21 | 63,49 | 61.200 | 64,00 | 62,00 | 64,00 | 00:00:00 | | 2000-01-24 | 63,00 | 89.000 | 64,98 | 60,40 | 63,00 | 00:00:00 | | 2000-01-25 | 63,00 | 0 | 63,00 | 63,00 | 63,00 | 00:00:00 | | 2000-01-26 | 65,00 | 136.200 | 65,00 | 61,00 | 64,00 | 00:00:00 | | 2000-01-27 | 63,99 | 18.200 | 65,00 | 62,00 | 64,90 | 00:00:00 | | 2000-01-28 | 63,50 | 11.600 | 64,90 | 61,90 | 64,40 | 00:00:00 | | 2000-01-31 | 59,00 | 127.000 | 62,00 | 58,00 | 62,00 | 00:00:00 | | 2000-02-01 | 61,00 | 139.200 | 61,99 | 57,00 | 59,00 | 00:00:00 | | 2000-02-02 | 58,50 | 161.400 | 60,00 | 58,00 | 60,00 | 00:00:00 | | 2000-02-03 | 60,00 | 107.400 | 63,00 | 57,80 | 62,10 | 00:00:00 | | 2000-02-04 | 58,20 | 83.600 | 59,00 | 57,80 | 59,00 | 00:00:00 | | 2000-02-07 | 58,25 | 151.400 | 59,99 | 57,51 | 59,99 | 00:00:00 | | 2000-02-08 | 57,80 | 52.200 | 59,00 | 56,50 | 59,00 | 00:00:00 | | 2000-02-09 | 58,10 | 21.000 | 58,90 | 57,80 | 57,80 | 00:00:00 | | 2000-02-10 | 59,48 | 52.200 | 59,50 | 58,00 | 58,00 | 00:00:00 | | 2000-02-11 | 60,00 | 46.000 | 60,00 | 58,50 | 59,00 | 00:00:00 | | 2000-02-14 | 59,00 | 63.400 | 60,20 | 58,75 | 58,75 | 00:00:00 | | 2000-02-15 | 55,50 | 48.200 | 59,00 | 54,79 | 59,00 | 00:00:00 | | 2000-02-16 | 56,50 | 34.600 | 56,50 | 54,00 | 55,50 | 00:00:00 | | 2000-02-17 | 56,50 | 57.600 | 56,90 | 55,50 | 55,50 | 00:00:00 | | 2000-02-18 | 58,90 | 25.800 | 58,90 | 57,00 | 57,00 | 00:00:00 | | 2000-02-21 | 60,00 | 66.800 | 60,00 | 58,50 | 58,50 | 00:00:00 | | 2000-02-22 | 59,00 | 68.800 | 60,00 | 57,00 | 60,00 | 00:00:00 | | 2000-02-23 | 58,98 | 14.400 | 58,98 | 57,50 | 58,98 | 00:00:00 | | 2000-02-24 | 59,00 | 30.600 | 59,00 | 58,50 | 58,50 | 00:00:00 | | 2000-02-25 | 58,00 | 87.600 | 59,00 | 57,50 | 59,00 | 00:00:00 | | 2000-02-28 | 60,00 | 120.800 | 60,50 | 58,01 | 59,00 | 00:00:00 | | 2000-02-29 | 59,90 | 42.800 | 61,00 | 59,90 | 61,00 | 00:00:00 | | 2000-03-01 | 59,70 | 85.000 | 60,50 | 59,60 | 60,50 | 00:00:00 | | 2000-03-02 | 60,80 | 148.800 | 62,00 | 60,00 | 61,00 | 00:00:00 | | 2000-03-03 | 63,40 | 82.400 | 64,00 | 61,10 | 62,72 | 00:00:00 | | 2000-03-06 | 63,40 | 0 | 63,40 | 63,40 | 63,40 | 00:00:00 | | 2000-03-07 | 63,40 | 0 | 63,40 | 63,40 | 63,40 | 00:00:00 | | 2000-03-08 | 63,00 | 10.400 | 63,30 | 61,00 | 63,30 | 00:00:00 | | 2000-03-09 | 62,80 | 27.200 | 63,00 | 61,00 | 61,00 | 00:00:00 | | 2000-03-10 | 63,00 | 110.400 | 63,99 | 62,50 | 62,80 | 00:00:00 | | 2000-03-13 | 61,00 | 7.600 | 62,90 | 61,00 | 62,90 | 00:00:00 | | 2000-03-14 | 60,50 | 19.800 | 62,00 | 60,00 | 61,01 | 00:00:00 | | 2000-03-15 | 60,00 | 31.000 | 61,00 | 60,00 | 61,00 | 00:00:00 | | 2000-03-16 | 60,00 | 33.600 | 60,50 | 59,99 | 60,20 | 00:00:00 | | 2000-03-17 | 60,80 | 42.000 | 63,00 | 59,50 | 60,00 | 00:00:00 | | 2000-03-20 | 62,00 | 96.200 | 62,00 | 61,00 | 61,00 | 00:00:00 | | 2000-03-21 | 60,00 | 55.800 | 62,00 | 58,00 | 62,00 | 00:00:00 | | 2000-03-22 | 62,51 | 82.600 | 63,00 | 61,00 | 61,00 | 00:00:00 | | 2000-03-23 | 63,00 | 18.400 | 63,00 | 62,50 | 63,00 | 00:00:00 | | 2000-03-24 | 62,50 | 41.600 | 63,00 | 61,50 | 63,00 | 00:00:00 | | 2000-03-27 | 63,50 | 29.800 | 64,00 | 62,75 | 64,00 | 00:00:00 | | 2000-03-28 | 62,00 | 7.600 | 63,50 | 62,00 | 63,50 | 00:00:00 | | 2000-03-29 | 61,00 | 6.800 | 62,00 | 59,90 | 62,00 | 00:00:00 | | 2000-03-30 | 64,00 | 68.000 | 64,00 | 61,00 | 61,00 | 00:00:00 | | 2000-03-31 | 62,00 | 16.200 | 63,10 | 62,00 | 62,50 | 00:00:00 | | 2000-04-03 | 60,00 | 13.800 | 62,00 | 60,00 | 61,90 | 00:00:00 | | 2000-04-04 | 61,00 | 21.800 | 61,00 | 59,00 | 59,70 | 00:00:00 | | 2000-04-05 | 62,00 | 157.000 | 62,45 | 61,00 | 61,00 | 00:00:00 | | 2000-04-06 | 66,00 | 156.000 | 67,00 | 62,00 | 62,00 | 00:00:00 | | 2000-04-07 | 64,50 | 25.200 | 68,00 | 64,50 | 68,00 | 00:00:00 | | 2000-04-10 | 63,00 | 4.400 | 64,50 | 63,00 | 64,50 | 00:00:00 | | 2000-04-11 | 61,50 | 16.600 | 63,10 | 61,50 | 63,10 | 00:00:00 | | 2000-04-12 | 61,00 | 22.800 | 62,00 | 61,00 | 62,00 | 00:00:00 | | 2000-04-13 | 60,00 | 46.400 | 61,00 | 60,00 | 61,00 | 00:00:00 | | 2000-04-14 | 59,00 | 62.000 | 60,00 | 58,00 | 58,50 | 00:00:00 | | 2000-04-17 | 54,00 | 53.000 | 59,00 | 54,00 | 58,50 | 00:00:00 | | 2000-04-18 | 53,00 | 36.400 | 56,00 | 53,00 | 56,00 | 00:00:00 | | 2000-04-19 | 50,50 | 33.800 | 53,10 | 50,50 | 53,10 | 00:00:00 | | 2000-04-20 | 51,00 | 75.800 | 51,21 | 50,50 | 51,00 | 00:00:00 | | 2000-04-21 | 51,00 | 0 | 51,00 | 51,00 | 51,00 | 00:00:00 | | 2000-04-24 | 52,00 | 4.600 | 52,40 | 52,00 | 52,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
