PCAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.380 | 4.620 | 4.190 | 4.190 | 4.190 | 12,371 |
| 2025-04-25 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 12,989 |
| 2025-04-24 | 4.000 | 4.460 | 3.990 | 4.300 | 4.300 | 18,341 |
| 2025-04-23 | 3.990 | 4.160 | 3.930 | 4.020 | 4.020 | 13,959 |
| 2025-04-22 | 3.700 | 4.030 | 3.630 | 3.960 | 3.960 | 14,335 |
| 2025-04-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 14,314 |
| 2025-04-16 | 3.700 | 3.700 | 3.550 | 3.570 | 3.570 | 10,384 |
| 2025-04-15 | 3.950 | 4.010 | 3.660 | 3.670 | 3.670 | 14,077 |
| 2025-04-14 | 3.850 | 4.210 | 3.850 | 3.910 | 3.910 | 17,970 |
| 2025-04-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 22,731 |
| 2025-04-10 | 3.650 | 3.750 | 3.520 | 3.630 | 3.630 | 18,787 |
| 2025-04-09 | 3.040 | 3.680 | 3.000 | 3.670 | 3.670 | 123,463 |
| 2025-04-08 | 3.210 | 3.280 | 3.010 | 3.120 | 3.120 | 85,883 |
| 2025-04-07 | 3.090 | 3.340 | 3.020 | 3.120 | 3.120 | 35,422 |
| 2025-04-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 15,665 |
| 2025-04-03 | 3.500 | 3.740 | 3.160 | 3.300 | 3.300 | 22,315 |
| 2025-04-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 37,372 |
| 2025-04-01 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 12,245 |
| 2025-03-31 | 2.720 | 3.150 | 2.680 | 3.050 | 3.050 | 23,958 |
| 2025-03-28 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 7,396 |
| 2025-03-27 | 2.750 | 2.930 | 2.710 | 2.880 | 2.880 | 9,008 |
| 2025-03-26 | 2.660 | 2.760 | 2.640 | 2.760 | 2.760 | 5,936 |
| 2025-03-25 | 2.480 | 2.770 | 2.470 | 2.630 | 2.630 | 8,759 |
| 2025-03-24 | 2.580 | 2.580 | 2.490 | 2.490 | 2.490 | 4,109 |
| 2025-03-21 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 4,351 |
| 2025-03-20 | 2.570 | 2.590 | 2.500 | 2.520 | 2.520 | 6,190 |
| 2025-03-19 | 2.390 | 2.580 | 2.390 | 2.550 | 2.550 | 7,381 |
| 2025-03-18 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 5,401 |
| 2025-03-17 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 6,862 |
| 2025-03-14 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 6,913 |
| 2025-03-13 | 2.400 | 2.470 | 2.380 | 2.400 | 2.400 | 5,075 |
| 2025-03-12 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 5,470 |
| 2025-03-11 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 9,328 |
| 2025-03-10 | 2.490 | 2.540 | 2.450 | 2.470 | 2.470 | 6,164 |
| 2025-03-07 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 7,224 |
| 2025-03-06 | 2.500 | 2.600 | 2.420 | 2.440 | 2.440 | 8,928 |
| 2025-03-05 | 2.530 | 2.590 | 2.480 | 2.590 | 2.590 | 3,909 |
| 2025-02-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 8,964 |
| 2025-02-27 | 2.570 | 2.640 | 2.560 | 2.610 | 2.610 | 4,568 |
| 2025-02-26 | 2.620 | 2.720 | 2.590 | 2.590 | 2.590 | 4,829 |
| 2025-02-25 | 2.660 | 2.730 | 2.650 | 2.650 | 2.650 | 4,387 |
| 2025-02-24 | 2.710 | 2.740 | 2.600 | 2.620 | 2.620 | 7,108 |
| 2025-02-21 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 6,349 |
| 2025-02-20 | 2.740 | 2.770 | 2.660 | 2.730 | 2.730 | 7,959 |
| 2025-02-19 | 2.890 | 2.960 | 2.730 | 2.740 | 2.740 | 11,325 |
| 2025-02-18 | 3.090 | 3.090 | 2.870 | 2.990 | 2.990 | 13,755 |
| 2025-02-17 | 3.030 | 3.170 | 3.030 | 3.060 | 3.060 | 7,467 |
| 2025-02-14 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 11,147 |
| 2025-02-13 | 2.840 | 3.000 | 2.820 | 3.000 | 3.000 | 8,044 |
| 2025-02-12 | 2.880 | 2.900 | 2.760 | 2.810 | 2.810 | 5,446 |
| 2025-02-11 | 2.730 | 2.920 | 2.680 | 2.800 | 2.800 | 10,353 |
| 2025-02-10 | 2.590 | 2.760 | 2.590 | 2.680 | 2.680 | 6,382 |
| 2025-02-07 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 6,050 |
| 2025-02-06 | 2.650 | 2.650 | 2.560 | 2.630 | 2.630 | 5,385 |
| 2025-02-05 | 2.620 | 2.650 | 2.550 | 2.620 | 2.620 | 6,119 |
| 2025-02-04 | 2.650 | 2.670 | 2.560 | 2.610 | 2.610 | 7,193 |
| 2025-02-03 | 2.700 | 2.730 | 2.610 | 2.690 | 2.690 | 8,042 |
| 2025-01-31 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 4,653 |
| 2025-01-30 | 2.690 | 2.800 | 2.670 | 2.710 | 2.710 | 7,417 |
| 2025-01-29 | 2.710 | 2.760 | 2.670 | 2.750 | 2.750 | 5,513 |
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.