PCAR3.SAPCAR3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.75 | $3.76 | $3.61 | $3.63 | 9.56M |
| 1/14/2026 | $3.78 | $3.83 | $3.66 | $3.74 | 8.23M |
| 1/13/2026 | $3.78 | $3.79 | $3.71 | $3.78 | 4.92M |
| 1/12/2026 | $3.84 | $3.85 | $3.76 | $3.79 | 5.51M |
| 1/9/2026 | $3.96 | $3.97 | $3.71 | $3.85 | 22.26M |
| 1/8/2026 | $4.02 | $4.13 | $3.95 | $3.98 | 14.32M |
| 1/7/2026 | $3.99 | $4.03 | $3.95 | $4.01 | 3.03M |
| 1/6/2026 | $3.96 | $4.04 | $3.84 | $4.01 | 10.57M |
| 1/5/2026 | $3.91 | $4.05 | $3.84 | $3.94 | 11.59M |
| 1/2/2026 | $3.80 | $4.04 | $3.80 | $3.96 | 11.49M |
| 12/30/2025 | $3.69 | $3.80 | $3.69 | $3.80 | 6.77M |
| 12/29/2025 | $3.62 | $3.72 | $3.52 | $3.69 | 10.27M |
| 12/26/2025 | $3.76 | $3.78 | $3.60 | $3.60 | 6.05M |
| 12/23/2025 | $3.81 | $3.89 | $3.76 | $3.76 | 4.72M |
| 12/22/2025 | $3.78 | $3.85 | $3.71 | $3.79 | 6.32M |
| 12/19/2025 | $3.79 | $3.90 | $3.75 | $3.78 | 7.68M |
| 12/18/2025 | $3.76 | $3.88 | $3.69 | $3.79 | 12.74M |
| 12/17/2025 | $3.82 | $3.84 | $3.71 | $3.75 | 11.74M |
| 12/16/2025 | $3.92 | $3.92 | $3.80 | $3.81 | 11.29M |
| 12/15/2025 | $3.95 | $4.01 | $3.89 | $3.98 | 5.55M |
| 12/12/2025 | $3.85 | $3.97 | $3.85 | $3.93 | 5.54M |
| 12/11/2025 | $3.90 | $3.99 | $3.82 | $3.84 | 6.88M |
| 12/10/2025 | $3.99 | $4.04 | $3.87 | $3.87 | 4.14M |
| 12/9/2025 | $3.81 | $4.08 | $3.66 | $3.99 | 10.57M |
| 12/8/2025 | $3.86 | $3.92 | $3.80 | $3.84 | 4.28M |
| 12/5/2025 | $4.00 | $4.01 | $3.80 | $3.83 | 10.15M |
| 12/4/2025 | $3.94 | $4.03 | $3.87 | $3.99 | 11.55M |
| 12/3/2025 | $3.99 | $4.01 | $3.82 | $3.91 | 10.64M |
| 12/2/2025 | $3.94 | $4.03 | $3.90 | $3.98 | 9.07M |
| 12/1/2025 | $4.10 | $4.11 | $4.00 | $4.00 | 5.71M |
| 11/28/2025 | $4.10 | $4.14 | $3.92 | $4.08 | 9.92M |
| 11/27/2025 | $3.99 | $4.19 | $3.99 | $4.14 | 9.04M |
| 11/26/2025 | $3.94 | $4.01 | $3.83 | $4.01 | 7.88M |
| 11/25/2025 | $3.96 | $4.02 | $3.86 | $3.93 | 11.74M |
| 11/24/2025 | $3.85 | $4.01 | $3.82 | $3.93 | 7.85M |
| 11/21/2025 | $3.97 | $4.07 | $3.85 | $3.85 | 23.17M |
| 11/19/2025 | $3.76 | $3.96 | $3.76 | $3.96 | 8.81M |
| 11/18/2025 | $3.72 | $3.81 | $3.71 | $3.78 | 11.72M |
| 11/17/2025 | $3.76 | $3.80 | $3.73 | $3.74 | 4.07M |
| 11/14/2025 | $3.73 | $3.79 | $3.69 | $3.79 | 4.94M |
| 11/13/2025 | $3.79 | $3.87 | $3.72 | $3.72 | 4.96M |
| 11/12/2025 | $3.81 | $3.89 | $3.71 | $3.82 | 6.73M |
| 11/11/2025 | $3.86 | $3.95 | $3.75 | $3.79 | 11.25M |
| 11/10/2025 | $3.78 | $3.99 | $3.78 | $3.85 | 7.88M |
| 11/7/2025 | $3.70 | $3.78 | $3.63 | $3.77 | 7.41M |
| 11/6/2025 | $3.85 | $3.90 | $3.67 | $3.71 | 18.83M |
| 11/5/2025 | $3.80 | $4.14 | $3.66 | $3.79 | 39.30M |
| 11/4/2025 | $3.54 | $3.79 | $3.50 | $3.79 | 12.01M |
| 11/3/2025 | $3.77 | $3.79 | $3.44 | $3.57 | 15.82M |
| 10/31/2025 | $3.72 | $3.80 | $3.69 | $3.76 | 9.22M |
| 10/30/2025 | $3.68 | $3.82 | $3.64 | $3.72 | 8.72M |
| 10/29/2025 | $3.57 | $3.80 | $3.52 | $3.75 | 14.38M |
| 10/28/2025 | $3.57 | $3.73 | $3.55 | $3.55 | 11.65M |
| 10/27/2025 | $3.63 | $3.64 | $3.47 | $3.59 | 7.40M |
| 10/24/2025 | $3.51 | $3.59 | $3.48 | $3.54 | 7.14M |
| 10/23/2025 | $3.56 | $3.61 | $3.35 | $3.51 | 12.79M |
| 10/22/2025 | $3.60 | $3.70 | $3.53 | $3.54 | 9.82M |
| 10/21/2025 | $3.68 | $3.70 | $3.52 | $3.58 | 8.97M |
| 10/20/2025 | $3.70 | $3.77 | $3.69 | $3.70 | 4.68M |