PCAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 6,541 |
| 2025-07-24 | 3.480 | 3.510 | 3.360 | 3.450 | 3.450 | 4,494 |
| 2025-07-23 | 3.350 | 3.510 | 3.350 | 3.490 | 3.490 | 6,828 |
| 2025-07-22 | 3.330 | 3.470 | 3.330 | 3.360 | 3.360 | 7,205 |
| 2025-07-21 | 3.600 | 3.650 | 3.310 | 3.380 | 3.380 | 16,027 |
| 2025-07-18 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 21,797 |
| 2025-07-17 | 3.530 | 3.880 | 3.510 | 3.760 | 3.760 | 20,698 |
| 2025-07-16 | 3.120 | 3.580 | 3.120 | 3.580 | 3.580 | 16,637 |
| 2025-07-15 | 3.170 | 3.240 | 3.140 | 3.210 | 3.210 | 7,021 |
| 2025-07-14 | 3.190 | 3.250 | 3.160 | 3.190 | 3.190 | 5,096 |
| 2025-07-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 12,892 |
| 2025-07-10 | 3.070 | 3.200 | 3.060 | 3.200 | 3.200 | 5,347 |
| 2025-07-09 | 3.200 | 3.250 | 3.120 | 3.180 | 3.180 | 7,062 |
| 2025-07-08 | 3.140 | 3.180 | 3.090 | 3.180 | 3.180 | 6,427 |
| 2025-07-07 | 3.200 | 3.240 | 3.070 | 3.110 | 3.110 | 9,696 |
| 2025-07-04 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 10,772 |
| 2025-07-03 | 3.130 | 3.250 | 3.130 | 3.180 | 3.180 | 4,244 |
| 2025-07-02 | 3.170 | 3.360 | 3.150 | 3.230 | 3.230 | 7,795 |
| 2025-07-01 | 3.000 | 3.190 | 3.000 | 3.110 | 3.110 | 10,949 |
| 2025-06-30 | 3.030 | 3.120 | 3.010 | 3.060 | 3.060 | 8,837 |
| 2025-06-27 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 10,581 |
| 2025-06-26 | 2.980 | 3.050 | 2.910 | 3.050 | 3.050 | 8,704 |
| 2025-06-25 | 3.100 | 3.120 | 2.960 | 3.010 | 3.010 | 5,882 |
| 2025-06-24 | 2.980 | 3.190 | 2.980 | 3.140 | 3.140 | 8,230 |
| 2025-06-23 | 3.050 | 3.060 | 2.950 | 3.030 | 3.030 | 8,755 |
| 2025-06-20 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 4,765 |
| 2025-06-18 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 3,116 |
| 2025-06-17 | 3.070 | 3.120 | 3.050 | 3.070 | 3.070 | 5,128 |
| 2025-06-16 | 3.050 | 3.170 | 3.040 | 3.160 | 3.160 | 5,478 |
| 2025-06-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,218 |
| 2025-06-12 | 3.070 | 3.090 | 3.040 | 3.050 | 3.050 | 3,117 |
| 2025-06-11 | 3.020 | 3.130 | 3.020 | 3.050 | 3.050 | 4,539 |
| 2025-06-10 | 3.010 | 3.130 | 3.010 | 3.080 | 3.080 | 5,827 |
| 2025-06-09 | 3.000 | 3.080 | 3.000 | 3.030 | 3.030 | 6,159 |
| 2025-06-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 5,483 |
| 2025-06-05 | 3.030 | 3.150 | 2.990 | 3.030 | 3.030 | 5,984 |
| 2025-06-04 | 3.080 | 3.140 | 3.020 | 3.020 | 3.020 | 5,449 |
| 2025-06-03 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 4,685 |
| 2025-06-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,804 |
| 2025-05-30 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 7,283 |
| 2025-05-29 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 6,744 |
| 2025-05-28 | 3.110 | 3.130 | 3.020 | 3.050 | 3.050 | 6,894 |
| 2025-05-27 | 3.130 | 3.220 | 3.060 | 3.080 | 3.080 | 6,489 |
| 2025-05-26 | 3.030 | 3.130 | 3.000 | 3.130 | 3.130 | 5,936 |
| 2025-05-23 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 11,651 |
| 2025-05-22 | 3.060 | 3.160 | 3.020 | 3.020 | 3.020 | 8,781 |
| 2025-05-21 | 3.100 | 3.150 | 3.030 | 3.040 | 3.040 | 7,183 |
| 2025-05-20 | 3.190 | 3.210 | 3.000 | 3.100 | 3.100 | 15,073 |
| 2025-05-19 | 3.330 | 3.360 | 3.190 | 3.230 | 3.230 | 7,950 |
| 2025-05-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10,617 |
| 2025-05-15 | 3.310 | 3.580 | 3.300 | 3.310 | 3.310 | 12,846 |
| 2025-05-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 8,807 |
| 2025-05-13 | 3.030 | 3.320 | 3.030 | 3.240 | 3.240 | 11,224 |
| 2025-05-12 | 3.070 | 3.150 | 3.030 | 3.120 | 3.120 | 10,497 |
| 2025-05-09 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-05-06 | 3.800 | 3.830 | 2.700 | 3.020 | 3.020 | 64,350 |
| 2025-05-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 10,903 |
| 2025-05-02 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 19,831 |
| 2025-04-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 15,076 |
| 2025-04-29 | 4.210 | 4.950 | 4.210 | 4.520 | 4.520 | 27,045 |
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.