PCAR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	3.410	3.850	3.350	3.510	3.510	13,425
2026-10-06	3.290	3.440	3.160	3.390	3.390	7,215
2026-10-05	3.220	3.410	3.150	3.190	3.190	8,308
2026-10-02	3.120	3.120	3.120	3.120	3.120	4,897
2026-10-01	3.310	3.490	3.220	3.350	3.350	10,942
2026-09-30	3.260	3.260	3.260	3.260	3.260	0
2026-09-28	2.900	2.990	2.900	2.970	2.970	3,056
2026-09-25	2.880	2.880	2.880	2.880	2.880	2,569
2026-09-24	2.850	3.010	2.800	2.870	2.870	3,597
2026-09-23	2.900	2.940	2.850	2.850	2.850	3,146
2026-09-22	2.920	2.950	2.810	2.930	2.930	4,295
2026-09-21	3.050	3.100	2.900	2.950	2.950	7,001
2026-09-18	3.040	3.040	3.040	3.040	3.040	6,968
2026-09-17	3.290	3.380	3.220	3.300	3.300	6,056
2026-09-16	3.170	3.340	3.060	3.200	3.200	5,526
2026-09-15	3.100	3.250	3.050	3.200	3.200	6,987
2026-09-14	2.960	3.110	2.910	3.080	3.080	10,738
2026-09-11	2.890	2.890	2.890	2.890	2.890	5,251
2026-09-10	2.730	2.890	2.730	2.830	2.830	4,969
2026-09-09	2.790	2.820	2.760	2.790	2.790	3,209
2026-09-08	2.870	2.890	2.770	2.850	2.850	4,807
2026-09-04	2.840	2.840	2.840	2.840	2.840	6,419
2026-09-03	2.750	2.830	2.650	2.710	2.710	3,422
2026-09-02	2.710	2.760	2.650	2.690	2.690	4,925
2026-09-01	2.710	2.820	2.550	2.760	2.760	14,781
2026-08-31	2.650	2.730	2.600	2.660	2.660	7,318
2026-08-28	2.640	2.640	2.640	2.640	2.640	9,112
2026-08-27	2.980	2.980	2.800	2.840	2.840	5,767
2026-08-26	2.980	3.080	2.950	3.000	3.000	5,822
2026-08-25	2.850	3.010	2.820	3.000	3.000	3,837
2026-08-24	2.830	2.970	2.790	2.850	2.850	3,698
2026-08-21	2.880	2.880	2.880	2.880	2.880	2,901
2026-08-20	2.700	2.860	2.660	2.820	2.820	4,574
2026-08-19	2.630	2.740	2.620	2.680	2.680	3,578
2026-08-18	2.710	2.770	2.640	2.640	2.640	3,626
2026-08-17	2.760	2.800	2.630	2.800	2.800	3,882
2026-08-14	2.810	2.810	2.810	2.810	2.810	2,596
2026-08-13	2.730	2.900	2.730	2.800	2.800	4,246
2026-08-12	2.750	2.800	2.690	2.710	2.710	2,095
2026-08-11	2.830	2.920	2.650	2.710	2.710	3,638
2026-08-10	2.940	2.970	2.720	2.810	2.810	3,955
2026-08-07	2.870	2.870	2.870	2.870	2.870	3,948
2026-08-06	2.970	2.970	2.840	2.920	2.920	3,168
2026-08-05	2.710	3.080	2.710	2.960	2.960	10,961
2026-08-04	2.750	2.750	2.750	2.750	2.750	4,061
2026-08-03	2.780	2.780	2.780	2.780	2.780	6,029
2026-07-31	2.580	2.580	2.580	2.580	2.580	4,477
2026-07-30	2.770	2.850	2.690	2.690	2.690	3,607
2026-07-29	2.720	2.810	2.690	2.740	2.740	2,981
2026-07-28	2.740	2.870	2.700	2.700	2.700	4,577
2026-07-27	2.800	2.870	2.740	2.750	2.750	4,714
2026-07-24	2.760	2.760	2.760	2.760	2.760	5,101
2026-07-23	2.730	2.880	2.710	2.810	2.810	5,415
2026-07-22	2.720	2.760	2.670	2.690	2.690	4,211
2026-07-21	2.590	2.770	2.590	2.700	2.700	5,619
2026-07-20	2.560	2.700	2.550	2.590	2.590	4,765
2026-07-17	2.550	2.550	2.550	2.550	2.550	3,926
2026-07-16	2.620	2.720	2.520	2.560	2.560	6,119
2026-07-15	2.410	2.660	2.290	2.560	2.560	7,578
2026-07-14	2.580	2.610	2.440	2.450	2.450	5,731

Page 1 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.