PCAR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	2.750	2.750	2.530	2.580	2.580	4,990
2026-07-10	2.710	2.710	2.710	2.710	2.710	4,463
2026-07-09	2.710	2.820	2.530	2.770	2.770	4,912
2026-07-08	2.720	2.730	2.620	2.690	2.690	6,015
2026-07-07	2.750	2.800	2.660	2.680	2.680	7,804
2026-07-06	2.660	2.790	2.540	2.730	2.730	10,712
2026-07-03	2.600	2.600	2.600	2.600	2.600	8,650
2026-07-02	2.280	2.430	2.280	2.320	2.320	6,734
2026-07-01	2.270	2.330	2.220	2.300	2.300	7,404
2026-06-30	2.320	2.350	2.240	2.330	2.330	4,033
2026-06-29	2.240	2.400	2.240	2.350	2.350	5,055
2026-06-26	2.270	2.270	2.270	2.270	2.270	7,656
2026-06-25	2.100	2.260	1.950	2.260	2.260	5,486
2026-06-24	2.070	2.170	2.040	2.150	2.150	5,227
2026-06-23	2.040	2.150	1.990	2.120	2.120	4,852
2026-06-22	2.020	2.160	1.990	2.050	2.050	7,320
2026-06-19	2.000	2.000	2.000	2.000	2.000	8,401
2026-06-18	1.700	1.830	1.690	1.820	1.820	8,043
2026-06-17	1.930	1.970	1.670	1.740	1.740	11,116
2026-06-16	1.780	1.980	1.760	1.880	1.880	12,745
2026-06-15	1.570	1.830	1.550	1.760	1.760	17,800
2026-06-12	1.470	1.560	1.410	1.550	1.550	8,396
2026-06-11	1.530	1.560	1.410	1.480	1.480	9,414
2026-06-10	1.610	1.610	1.490	1.530	1.530	12,076
2026-06-09	1.740	1.830	1.590	1.620	1.620	9,850
2026-06-08	1.690	1.820	1.670	1.740	1.740	11,347
2026-06-05	1.630	1.630	1.630	1.630	1.630	10,643
2026-06-03	1.530	1.530	1.530	1.530	1.530	8,974
2026-06-02	1.630	1.660	1.570	1.610	1.610	10,233
2026-06-01	1.880	1.900	1.650	1.660	1.660	21,812
2026-05-29	1.880	1.880	1.880	1.880	1.880	10,731
2026-05-28	1.980	2.010	1.950	1.990	1.990	4,353
2026-05-27	2.020	2.030	1.970	1.970	1.970	7,189
2026-05-26	2.070	2.080	2.000	2.000	2.000	5,517
2026-05-25	2.100	2.130	2.060	2.100	2.100	3,760
2026-05-22	2.100	2.100	2.100	2.100	2.100	4,007
2026-05-21	2.160	2.170	2.100	2.140	2.140	5,034
2026-05-20	2.140	2.200	2.130	2.200	2.200	3,201
2026-05-19	2.200	2.250	2.130	2.130	2.130	4,551
2026-05-18	2.220	2.310	2.210	2.210	2.210	3,802
2026-05-15	2.250	2.250	2.250	2.250	2.250	4,012
2026-05-14	2.220	2.260	2.140	2.260	2.260	7,602
2026-05-13	2.320	2.320	2.220	2.220	2.220	4,229
2026-05-12	2.350	2.440	2.310	2.440	2.440	4,302
2026-05-11	2.400	2.450	2.350	2.400	2.400	4,402
2026-05-08	2.430	2.430	2.430	2.430	2.430	6,721
2026-05-07	2.680	2.710	2.520	2.560	2.560	3,764
2026-05-06	2.900	3.030	2.670	2.670	2.670	14,474
2026-05-05	2.660	2.660	2.660	2.660	2.660	9,749
2026-05-04	2.470	2.470	2.470	2.470	2.470	13,972
2026-04-30	2.410	2.410	2.410	2.410	2.410	5,094
2026-04-29	2.370	2.400	2.250	2.330	2.330	5,142
2026-04-28	2.350	2.420	2.290	2.370	2.370	4,570
2026-04-27	2.350	2.430	2.250	2.340	2.340	8,176
2026-04-24	2.390	2.390	2.390	2.390	2.390	8,438
2026-04-23	2.600	2.650	2.400	2.450	2.450	10,417
2026-04-22	2.600	2.800	2.520	2.650	2.650	17,733
2026-04-20	2.480	2.480	2.480	2.480	2.480	9,936
2026-04-17	2.360	2.360	2.360	2.360	2.360	6,466
2026-04-16	2.330	2.460	2.290	2.370	2.370	10,534

← NewerPage 2 of 4 · 240 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.