PCAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 2.550 | 2.550 | 2.300 | 2.340 | 2.340 | 13,433 |
| 2026-04-14 | 2.480 | 2.620 | 2.390 | 2.500 | 2.500 | 13,295 |
| 2026-04-13 | 2.190 | 2.500 | 2.180 | 2.450 | 2.450 | 17,336 |
| 2026-04-10 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 12,038 |
| 2026-04-09 | 1.990 | 2.080 | 1.990 | 2.080 | 2.080 | 4,953 |
| 2026-04-08 | 2.050 | 2.120 | 1.990 | 2.000 | 2.000 | 8,127 |
| 2026-04-07 | 2.100 | 2.120 | 2.020 | 2.020 | 2.020 | 6,793 |
| 2026-04-06 | 2.100 | 2.140 | 2.080 | 2.140 | 2.140 | 5,564 |
| 2026-04-02 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 6,458 |
| 2026-04-01 | 2.230 | 2.270 | 2.060 | 2.120 | 2.120 | 12,066 |
| 2026-03-31 | 2.300 | 2.340 | 2.200 | 2.270 | 2.270 | 7,107 |
| 2026-03-30 | 2.430 | 2.460 | 2.260 | 2.300 | 2.300 | 7,265 |
| 2026-03-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 6,161 |
| 2026-03-26 | 2.460 | 2.460 | 2.280 | 2.450 | 2.450 | 6,272 |
| 2026-03-25 | 2.230 | 2.490 | 2.230 | 2.470 | 2.470 | 11,816 |
| 2026-03-24 | 2.140 | 2.240 | 2.110 | 2.180 | 2.180 | 7,588 |
| 2026-03-23 | 2.000 | 2.220 | 1.990 | 2.100 | 2.100 | 11,382 |
| 2026-03-20 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 8,453 |
| 2026-03-19 | 2.060 | 2.110 | 1.900 | 2.050 | 2.050 | 16,717 |
| 2026-03-18 | 2.300 | 2.350 | 2.070 | 2.090 | 2.090 | 16,410 |
| 2026-03-17 | 2.360 | 2.430 | 2.280 | 2.290 | 2.290 | 11,109 |
| 2026-03-16 | 2.410 | 2.420 | 2.340 | 2.340 | 2.340 | 7,065 |
| 2026-03-13 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 11,152 |
| 2026-03-12 | 2.670 | 2.670 | 2.470 | 2.470 | 2.470 | 12,796 |
| 2026-03-11 | 2.650 | 2.650 | 2.530 | 2.650 | 2.650 | 17,075 |
| 2026-03-10 | 2.720 | 2.790 | 2.500 | 2.680 | 2.680 | 33,314 |
| 2026-03-09 | 2.870 | 2.940 | 2.760 | 2.770 | 2.770 | 9,975 |
| 2026-03-06 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 7,866 |
| 2026-03-05 | 2.970 | 3.010 | 2.860 | 2.950 | 2.950 | 14,939 |
| 2026-03-04 | 2.640 | 3.010 | 2.630 | 2.950 | 2.950 | 33,732 |
| 2026-03-03 | 3.050 | 3.050 | 2.620 | 2.630 | 2.630 | 53,143 |
| 2026-03-02 | 3.050 | 3.180 | 2.980 | 3.110 | 3.110 | 13,132 |
| 2026-02-27 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 13,314 |
| 2026-02-26 | 3.060 | 3.210 | 3.030 | 3.140 | 3.140 | 14,040 |
| 2026-02-25 | 3.100 | 3.210 | 2.830 | 3.070 | 3.070 | 43,399 |
| 2026-02-24 | 3.050 | 3.160 | 3.020 | 3.120 | 3.120 | 10,047 |
| 2026-02-23 | 3.140 | 3.150 | 3.010 | 3.030 | 3.030 | 10,571 |
| 2026-02-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 15,244 |
| 2026-02-19 | 3.400 | 3.400 | 2.950 | 3.060 | 3.060 | 39,235 |
| 2026-02-18 | 3.510 | 3.520 | 3.400 | 3.400 | 3.400 | 7,896 |
| 2026-02-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 7,497 |
| 2026-02-12 | 3.590 | 3.630 | 3.500 | 3.500 | 3.500 | 9,861 |
| 2026-02-11 | 3.670 | 3.670 | 3.570 | 3.650 | 3.650 | 9,595 |
| 2026-02-10 | 3.730 | 3.730 | 3.630 | 3.630 | 3.630 | 5,878 |
| 2026-02-09 | 3.730 | 3.760 | 3.690 | 3.730 | 3.730 | 4,231 |
| 2026-02-06 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 8,006 |
| 2026-02-05 | 3.810 | 3.830 | 3.710 | 3.770 | 3.770 | 4,674 |
| 2026-02-04 | 3.900 | 3.920 | 3.660 | 3.770 | 3.770 | 10,868 |
| 2026-02-03 | 3.830 | 3.920 | 3.820 | 3.860 | 3.860 | 7,382 |
| 2026-02-02 | 3.770 | 3.880 | 3.730 | 3.880 | 3.880 | 12,581 |
| 2026-01-30 | 3.770 | 3.770 | 3.730 | 3.750 | 3.750 | 1,203 |
| 2026-01-29 | 3.820 | 3.840 | 3.720 | 3.730 | 3.730 | 6,302 |
| 2026-01-28 | 3.780 | 3.830 | 3.750 | 3.820 | 3.820 | 7,271 |
| 2026-01-27 | 3.750 | 3.830 | 3.740 | 3.770 | 3.770 | 6,245 |
| 2026-01-26 | 3.840 | 3.890 | 3.700 | 3.750 | 3.750 | 9,141 |
| 2026-01-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 10,418 |
| 2026-01-22 | 3.850 | 3.940 | 3.810 | 3.920 | 3.920 | 8,768 |
| 2026-01-21 | 3.750 | 3.860 | 3.750 | 3.840 | 3.840 | 6,392 |
| 2026-01-20 | 3.670 | 3.830 | 3.620 | 3.830 | 3.830 | 5,903 |
| 2026-01-19 | 3.670 | 3.750 | 3.600 | 3.640 | 3.640 | 5,400 |
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.