PCAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 8,303 |
| 2026-01-15 | 3.740 | 3.760 | 3.620 | 3.670 | 3.670 | 12,192 |
| 2026-01-14 | 3.750 | 3.820 | 3.660 | 3.740 | 3.740 | 8,950 |
| 2026-01-13 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 5,710 |
| 2026-01-12 | 3.860 | 3.870 | 3.760 | 3.760 | 3.760 | 7,548 |
| 2026-01-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 15,961 |
| 2026-01-08 | 4.010 | 4.120 | 3.950 | 4.020 | 4.020 | 9,261 |
| 2026-01-07 | 4.010 | 4.030 | 3.950 | 4.000 | 4.000 | 4,579 |
| 2026-01-06 | 3.960 | 4.040 | 3.860 | 4.040 | 4.040 | 7,380 |
| 2026-01-05 | 3.940 | 4.050 | 3.840 | 3.960 | 3.960 | 9,612 |
| 2026-01-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 16,511 |
| 2025-12-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 6,070 |
| 2025-12-29 | 3.640 | 3.710 | 3.520 | 3.670 | 3.670 | 8,723 |
| 2025-12-26 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 8,591 |
| 2025-12-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 5,026 |
| 2025-12-22 | 3.770 | 3.850 | 3.710 | 3.770 | 3.770 | 5,288 |
| 2025-12-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 5,794 |
| 2025-12-18 | 3.730 | 3.850 | 3.700 | 3.730 | 3.730 | 5,345 |
| 2025-12-17 | 3.890 | 3.890 | 3.710 | 3.820 | 3.820 | 6,125 |
| 2025-12-16 | 3.980 | 3.980 | 3.800 | 3.880 | 3.880 | 6,922 |
| 2025-12-15 | 3.910 | 4.000 | 3.890 | 4.000 | 4.000 | 6,222 |
| 2025-12-12 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 5,348 |
| 2025-12-11 | 3.870 | 3.990 | 3.830 | 3.830 | 3.830 | 6,453 |
| 2025-12-10 | 3.970 | 4.030 | 3.880 | 3.880 | 3.880 | 6,742 |
| 2025-12-09 | 3.840 | 4.080 | 3.660 | 3.930 | 3.930 | 13,626 |
| 2025-12-08 | 3.820 | 3.920 | 3.800 | 3.820 | 3.820 | 6,044 |
| 2025-12-05 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 8,208 |
| 2025-12-04 | 3.910 | 4.030 | 3.880 | 3.990 | 3.990 | 13,764 |
| 2025-12-03 | 3.980 | 4.010 | 3.830 | 3.920 | 3.920 | 12,466 |
| 2025-12-02 | 4.000 | 4.030 | 3.910 | 4.000 | 4.000 | 8,468 |
| 2025-12-01 | 4.070 | 4.140 | 3.980 | 3.980 | 3.980 | 11,155 |
| 2025-11-28 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 9,991 |
| 2025-11-27 | 3.950 | 4.190 | 3.950 | 4.080 | 4.080 | 9,175 |
| 2025-11-26 | 3.930 | 3.990 | 3.840 | 3.980 | 3.980 | 7,354 |
| 2025-11-25 | 3.950 | 4.040 | 3.870 | 3.950 | 3.950 | 9,060 |
| 2025-11-24 | 3.850 | 4.000 | 3.670 | 3.910 | 3.910 | 17,731 |
| 2025-11-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 9,512 |
| 2025-11-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 9,269 |
| 2025-11-18 | 3.740 | 3.810 | 3.710 | 3.740 | 3.740 | 4,647 |
| 2025-11-17 | 3.790 | 3.810 | 3.730 | 3.780 | 3.780 | 4,933 |
| 2025-11-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,073 |
| 2025-11-13 | 3.730 | 3.870 | 3.720 | 3.720 | 3.720 | 4,464 |
| 2025-11-12 | 3.790 | 3.880 | 3.710 | 3.800 | 3.800 | 6,837 |
| 2025-11-11 | 3.780 | 3.940 | 3.760 | 3.820 | 3.820 | 9,721 |
| 2025-11-10 | 3.760 | 3.980 | 3.740 | 3.910 | 3.910 | 11,017 |
| 2025-11-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 5,050 |
| 2025-11-06 | 3.830 | 3.890 | 3.680 | 3.720 | 3.720 | 9,390 |
| 2025-11-05 | 3.720 | 4.130 | 3.660 | 3.780 | 3.780 | 22,577 |
| 2025-11-04 | 3.550 | 3.660 | 3.500 | 3.590 | 3.590 | 10,120 |
| 2025-11-03 | 3.690 | 3.800 | 3.440 | 3.510 | 3.510 | 23,718 |
| 2025-10-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4,888 |
| 2025-10-30 | 3.740 | 3.820 | 3.640 | 3.750 | 3.750 | 5,794 |
| 2025-10-29 | 3.600 | 3.790 | 3.520 | 3.780 | 3.780 | 8,896 |
| 2025-10-28 | 3.560 | 3.730 | 3.540 | 3.540 | 3.540 | 7,290 |
| 2025-10-27 | 3.540 | 3.640 | 3.480 | 3.540 | 3.540 | 7,364 |
| 2025-10-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 7,098 |
| 2025-10-23 | 3.540 | 3.610 | 3.360 | 3.460 | 3.460 | 15,795 |
| 2025-10-22 | 3.580 | 3.700 | 3.540 | 3.610 | 3.610 | 8,492 |
| 2025-10-21 | 3.680 | 3.700 | 3.530 | 3.620 | 3.620 | 9,207 |
| 2025-10-20 | 3.700 | 3.760 | 3.680 | 3.740 | 3.740 | 4,655 |
← NewerPage 4 of 4 · 240 trading days
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.