PCAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 7,314 |
| 2025-10-16 | 3.860 | 3.910 | 3.670 | 3.670 | 3.670 | 7,721 |
| 2025-10-15 | 3.690 | 3.930 | 3.660 | 3.700 | 3.700 | 10,023 |
| 2025-10-14 | 3.820 | 3.840 | 3.680 | 3.770 | 3.770 | 9,892 |
| 2025-10-13 | 3.900 | 3.960 | 3.820 | 3.830 | 3.830 | 8,104 |
| 2025-10-10 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 12,554 |
| 2025-10-09 | 3.980 | 4.030 | 3.920 | 3.920 | 3.920 | 4,955 |
| 2025-10-08 | 3.890 | 4.020 | 3.860 | 3.980 | 3.980 | 5,578 |
| 2025-10-07 | 3.980 | 4.040 | 3.860 | 3.870 | 3.870 | 12,893 |
| 2025-10-06 | 3.850 | 4.000 | 3.710 | 3.940 | 3.940 | 10,987 |
| 2025-10-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 12,307 |
| 2025-10-02 | 4.190 | 4.220 | 3.880 | 3.960 | 3.960 | 13,583 |
| 2025-10-01 | 3.980 | 4.230 | 3.920 | 4.200 | 4.200 | 9,723 |
| 2025-09-30 | 4.360 | 4.370 | 3.880 | 4.080 | 4.080 | 19,296 |
| 2025-09-29 | 4.350 | 4.570 | 4.320 | 4.350 | 4.350 | 9,075 |
| 2025-09-26 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 12,506 |
| 2025-09-25 | 4.280 | 4.340 | 4.200 | 4.310 | 4.310 | 8,445 |
| 2025-09-24 | 4.250 | 4.430 | 4.250 | 4.340 | 4.340 | 9,777 |
| 2025-09-23 | 4.100 | 4.310 | 4.100 | 4.300 | 4.300 | 11,030 |
| 2025-09-22 | 4.060 | 4.240 | 4.010 | 4.110 | 4.110 | 11,719 |
| 2025-09-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 8,012 |
| 2025-09-18 | 4.100 | 4.240 | 3.980 | 4.110 | 4.110 | 11,399 |
| 2025-09-17 | 4.110 | 4.580 | 4.040 | 4.130 | 4.130 | 22,421 |
| 2025-09-16 | 4.060 | 4.170 | 4.020 | 4.130 | 4.130 | 7,290 |
| 2025-09-15 | 4.120 | 4.160 | 4.060 | 4.060 | 4.060 | 8,343 |
| 2025-09-12 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 14,546 |
| 2025-09-11 | 4.260 | 4.410 | 3.940 | 4.000 | 4.000 | 16,925 |
| 2025-09-10 | 4.330 | 4.420 | 4.220 | 4.260 | 4.260 | 11,828 |
| 2025-09-09 | 4.010 | 4.500 | 3.980 | 4.300 | 4.300 | 25,460 |
| 2025-09-08 | 3.880 | 4.060 | 3.870 | 3.920 | 3.920 | 11,072 |
| 2025-09-05 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 7,150 |
| 2025-09-04 | 3.890 | 4.060 | 3.780 | 3.860 | 3.860 | 12,794 |
| 2025-09-03 | 3.770 | 3.890 | 3.690 | 3.890 | 3.890 | 14,183 |
| 2025-09-02 | 3.650 | 3.770 | 3.570 | 3.760 | 3.760 | 13,026 |
| 2025-09-01 | 3.570 | 3.690 | 3.460 | 3.630 | 3.630 | 10,352 |
| 2025-08-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 21,874 |
| 2025-08-28 | 3.610 | 3.800 | 3.560 | 3.560 | 3.560 | 13,530 |
| 2025-08-27 | 3.600 | 3.670 | 3.540 | 3.630 | 3.630 | 11,834 |
| 2025-08-26 | 3.510 | 3.720 | 3.500 | 3.640 | 3.640 | 14,335 |
| 2025-08-25 | 3.320 | 3.690 | 3.250 | 3.540 | 3.540 | 29,911 |
| 2025-08-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10,367 |
| 2025-08-21 | 3.140 | 3.310 | 3.080 | 3.190 | 3.190 | 16,890 |
| 2025-08-20 | 2.900 | 3.180 | 2.850 | 3.150 | 3.150 | 17,106 |
| 2025-08-19 | 2.890 | 2.950 | 2.840 | 2.890 | 2.890 | 7,264 |
| 2025-08-18 | 2.840 | 3.040 | 2.750 | 2.990 | 2.990 | 13,972 |
| 2025-08-15 | 2.670 | 2.870 | 2.620 | 2.870 | 2.870 | 13,816 |
| 2025-08-14 | 2.750 | 2.800 | 2.650 | 2.720 | 2.720 | 11,396 |
| 2025-08-13 | 3.040 | 3.040 | 2.670 | 2.740 | 2.740 | 30,412 |
| 2025-08-12 | 3.060 | 3.110 | 3.000 | 3.080 | 3.080 | 8,129 |
| 2025-08-11 | 3.050 | 3.150 | 3.040 | 3.040 | 3.040 | 6,024 |
| 2025-08-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 11,409 |
| 2025-08-07 | 3.150 | 3.190 | 3.040 | 3.150 | 3.150 | 11,892 |
| 2025-08-06 | 3.380 | 3.410 | 3.030 | 3.060 | 3.060 | 30,632 |
| 2025-08-05 | 3.480 | 3.480 | 3.360 | 3.360 | 3.360 | 6,777 |
| 2025-08-04 | 3.490 | 3.570 | 3.390 | 3.400 | 3.400 | 6,585 |
| 2025-08-01 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 8,390 |
| 2025-07-31 | 3.670 | 3.680 | 3.520 | 3.520 | 3.520 | 9,165 |
| 2025-07-30 | 3.450 | 3.660 | 3.410 | 3.650 | 3.650 | 11,718 |
| 2025-07-29 | 3.490 | 3.550 | 3.360 | 3.500 | 3.500 | 7,336 |
| 2025-07-28 | 3.450 | 3.620 | 3.450 | 3.480 | 3.480 | 8,202 |
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.