Mercado abrirá em 4 h 19 min

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
113,74+0,42 (+0,37%)
No fechamento: 04:00PM EDT
114,11 +0,37 (+0,33%)
Pré-Abertura: 04:26AM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024112,98114,83112,98113,74113,742.859.500
23 de abr. de 2024113,03113,66112,45113,32113,322.403.800
22 de abr. de 2024112,06113,69111,82112,58112,582.021.200
19 de abr. de 2024114,05114,34110,35111,19111,194.538.400
18 de abr. de 2024116,41116,87113,71113,76113,762.343.400
17 de abr. de 2024118,18118,47115,32115,93115,932.458.300
16 de abr. de 2024118,02118,34117,00117,54117,541.736.200
15 de abr. de 2024120,50121,75117,65118,02118,021.959.300
12 de abr. de 2024118,00118,90117,69118,16118,161.976.000
11 de abr. de 2024118,17119,70117,70118,88118,881.437.500
10 de abr. de 2024117,18119,39116,55118,69118,692.412.800
09 de abr. de 2024122,64122,89117,82119,18119,182.461.400
08 de abr. de 2024122,10123,20121,96122,51122,511.838.400
05 de abr. de 2024121,01122,75120,54122,21122,211.391.700
04 de abr. de 2024121,69122,38120,24120,53120,531.896.000
03 de abr. de 2024119,50121,34117,48120,42120,423.740.300
02 de abr. de 2024122,43122,74120,66121,60121,602.341.000
01 de abr. de 2024124,07124,39123,07123,10123,101.351.300
28 de mar. de 2024125,00125,50123,55123,89123,892.280.800
27 de mar. de 2024123,97124,67123,21124,46124,461.363.800
26 de mar. de 2024123,04123,86122,39123,01123,011.740.500
25 de mar. de 2024123,88124,23123,07123,40123,401.321.200
22 de mar. de 2024124,61124,89123,69123,75123,752.397.200
21 de mar. de 2024122,00124,57121,64124,42124,422.014.200
20 de mar. de 2024121,43121,88120,19121,45121,452.535.100
19 de mar. de 2024120,46121,23120,19121,00121,001.950.000
18 de mar. de 2024118,99120,43118,67120,34120,343.021.300
15 de mar. de 2024116,54118,95116,24118,33118,337.281.300
14 de mar. de 2024116,75116,75113,83115,21115,212.864.600
13 de mar. de 2024115,21116,06114,68115,97115,972.036.000
12 de mar. de 2024114,16115,26113,37114,78114,781.765.200
11 de mar. de 2024114,85115,23112,32114,03114,031.972.300
08 de mar. de 2024114,44116,07114,25114,65114,652.038.300
07 de mar. de 2024116,08116,88114,24114,33114,332.759.200
06 de mar. de 2024114,45116,15114,30115,47115,472.290.400
05 de mar. de 2024112,51115,78112,35114,08114,082.556.700
04 de mar. de 2024113,48114,22112,28112,29112,291.743.000
01 de mar. de 2024111,48113,35111,17113,19113,192.190.500
29 de fev. de 2024111,66111,71110,71110,89110,893.660.500
28 de fev. de 2024111,51112,05111,17111,37111,371.632.200
27 de fev. de 2024112,18112,37110,59111,33111,331.794.600
26 de fev. de 2024110,64112,68110,46112,25112,252.085.200
23 de fev. de 2024110,87111,02110,12110,78110,781.690.000
22 de fev. de 2024109,19110,67108,98110,52110,522.020.700
21 de fev. de 2024107,42108,71107,01108,67108,671.673.300
20 de fev. de 2024107,51108,29106,95107,41107,412.322.900
16 de fev. de 2024108,17108,67107,48107,77107,772.594.300
15 de fev. de 2024107,20108,58106,63108,06108,061.524.800
14 de fev. de 2024105,36107,17105,36106,67106,672.048.300
14 de fev. de 20240.27 Dividendo
13 de fev. de 2024105,12105,40103,97105,19104,922.295.800
12 de fev. de 2024105,89106,41105,20106,02105,751.378.200
09 de fev. de 2024105,97106,08104,96106,01105,741.474.700
08 de fev. de 2024105,20106,23104,63105,61105,342.223.600
07 de fev. de 2024104,86105,61103,90105,06104,791.885.200
06 de fev. de 2024104,63105,00103,63104,23103,962.120.900
05 de fev. de 2024102,40104,37102,20104,16103,892.589.300
02 de fev. de 2024101,75103,55101,38103,12102,861.665.100
01 de fev. de 2024101,24102,23100,56102,02101,761.725.100
31 de jan. de 2024101,95102,20100,01100,39100,132.070.200
30 de jan. de 2024100,64102,25100,45101,97101,711.713.000
29 de jan. de 2024101,43102,04100,66101,39101,131.833.100
26 de jan. de 2024101,49103,35101,41101,76101,502.058.100
25 de jan. de 2024102,21103,40101,46102,01101,752.280.100
24 de jan. de 2024101,83102,22100,01100,83100,573.385.200
23 de jan. de 202497,80101,3196,28101,01100,755.705.600
22 de jan. de 202496,3397,8096,1197,0996,842.931.300
19 de jan. de 202495,9196,7394,8196,2696,013.234.400
18 de jan. de 202494,2895,5594,2895,3895,142.401.500
17 de jan. de 202493,7294,6093,1894,0893,842.425.900
16 de jan. de 202493,6494,3292,9694,0593,813.323.900
12 de jan. de 202495,1795,4093,8894,0593,811.966.100
11 de jan. de 202494,6795,0593,6394,6094,361.812.800
10 de jan. de 202494,5994,8294,0394,6094,361.446.900
09 de jan. de 202494,7795,0893,7094,8294,581.930.200
08 de jan. de 202494,0895,8093,2495,7595,502.349.600
05 de jan. de 202493,4394,4193,3893,5993,351.792.800
04 de jan. de 202494,4294,7592,6993,7893,543.393.400
03 de jan. de 202496,5996,5994,4694,9394,692.835.800
02 de jan. de 202497,0397,8796,4196,7896,532.290.600
29 de dez. de 202397,8398,1397,2397,6597,401.174.900
28 de dez. de 202397,8598,0897,6297,8397,58840.600
27 de dez. de 202397,7298,2097,5097,7997,541.110.200
26 de dez. de 202397,4798,0397,3097,7297,47883.300
22 de dez. de 202397,0997,8496,9897,4797,221.118.500
21 de dez. de 202396,8296,9696,2996,9096,651.225.700
20 de dez. de 202396,3097,4395,8795,9095,652.292.900
19 de dez. de 202396,1496,7896,0096,7696,512.053.900
18 de dez. de 202396,1596,6095,2995,7595,502.119.100
15 de dez. de 202395,8196,4495,6996,2596,006.224.500
14 de dez. de 202395,0696,1394,6795,8195,564.213.000
14 de dez. de 20233.2 Dividendo
13 de dez. de 202398,0398,4796,6198,0694,622.970.700
12 de dez. de 202398,2798,4297,5297,6394,202.122.700
11 de dez. de 202396,6898,1596,2097,9394,492.524.000
08 de dez. de 202395,2096,1194,8895,3892,032.186.200
07 de dez. de 202395,0895,6494,3495,5292,172.095.300
06 de dez. de 202394,7895,7394,2194,7291,392.261.400
05 de dez. de 202393,1894,3792,8793,8790,572.536.800
04 de dez. de 202392,2494,6991,8093,7290,433.473.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...