PCAR3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	2.790	2.810	2.680	2.680	2.680	5,512
2025-01-27	2.630	2.830	2.630	2.760	2.760	7,810
2025-01-24	2.630	2.630	2.630	2.630	2.630	6,406
2025-01-23	2.780	2.870	2.710	2.770	2.770	6,291
2025-01-22	2.760	2.870	2.720	2.810	2.810	6,690
2025-01-21	2.780	2.850	2.730	2.810	2.810	5,762
2025-01-20	2.710	2.800	2.670	2.710	2.710	6,530
2025-01-17	2.700	2.700	2.700	2.700	2.700	5,532
2025-01-16	2.730	2.770	2.630	2.630	2.630	5,812
2025-01-15	2.670	2.790	2.600	2.790	2.790	9,323
2025-01-14	2.630	2.710	2.550	2.600	2.600	9,803
2025-01-13	2.760	2.770	2.620	2.620	2.620	9,068
2025-01-10	2.780	2.780	2.780	2.780	2.780	7,967
2025-01-09	2.850	2.910	2.740	2.900	2.900	7,444
2025-01-08	2.820	2.860	2.700	2.830	2.830	6,248
2025-01-07	2.730	2.860	2.730	2.850	2.850	9,514
2025-01-06	2.650	2.800	2.580	2.760	2.760	10,023
2025-01-03	2.740	2.740	2.740	2.740	2.740	13,067
2025-01-02	2.630	2.650	2.530	2.580	2.580	9,485
2024-12-30	2.640	2.640	2.640	2.640	2.640	10,873
2024-12-27	2.600	2.600	2.600	2.600	2.600	8,146
2024-12-26	2.430	2.590	2.410	2.590	2.590	13,597
2024-12-23	2.410	2.410	2.410	2.410	2.410	8,542
2024-12-20	2.440	2.440	2.440	2.440	2.440	10,485
2024-12-19	2.270	2.360	2.190	2.310	2.310	11,773
2024-12-18	2.520	2.520	2.260	2.320	2.320	13,630
2024-12-17	2.750	2.870	2.440	2.520	2.520	18,273
2024-12-16	2.380	2.940	2.380	2.720	2.720	33,339
2024-12-13	2.320	2.320	2.320	2.320	2.320	21,902
2024-12-12	2.540	2.550	2.230	2.260	2.260	20,340
2024-12-11	2.490	2.590	2.380	2.480	2.480	11,001
2024-12-10	2.400	2.400	2.400	2.400	2.400	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.