Want to see PL:CAR full AI Analyst Report?
Inter Cars S.A. (CAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,064.00 | 1,076.00 | 1,046.00 | 1,050.00 | 1,050.00 | -1.32% | 5,879 | 1.12 |
| Oct 29, 2026 | 1,058.00 | 1,076.00 | 1,038.00 | 1,064.00 | 1,064.00 | +2.31% | 3,133 | 0.58 |
| Oct 28, 2026 | 1,044.00 | 1,054.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.57% | 2,150 | 0.40 |
| Oct 27, 2026 | 1,050.00 | 1,056.00 | 1,026.00 | 1,046.00 | 1,046.00 | +1.55% | 5,938 | 1.10 |
| Oct 26, 2026 | 1,032.00 | 1,052.00 | 1,026.00 | 1,030.00 | 1,030.00 | +0.00% | 20,726 | 4.02 |
| Oct 23, 2026 | 1,040.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | +0.78% | 8,087 | 1.56 |
| Oct 22, 2026 | 1,006.00 | 1,038.00 | 994.00 | 1,022.00 | 1,022.00 | +0.99% | 4,487 | 0.87 |
| Oct 21, 2026 | 975.00 | 1,024.00 | 975.00 | 1,012.00 | 1,012.00 | +2.74% | 3,893 | 0.75 |
| Oct 20, 2026 | 1,038.00 | 1,038.00 | 967.00 | 985.00 | 985.00 | -2.86% | 4,160 | 0.80 |
| Oct 19, 2026 | 1,012.00 | 1,020.00 | 997.00 | 1,014.00 | 1,014.00 | +0.20% | 5,351 | 1.04 |
| Oct 16, 2026 | 1,000.00 | 1,018.00 | 1,000.00 | 1,012.00 | 1,012.00 | +0.40% | 2,713 | 0.53 |
| Oct 15, 2026 | 1,004.00 | 1,010.00 | 980.00 | 1,008.00 | 1,008.00 | +1.51% | 4,924 | 0.97 |
| Oct 14, 2026 | 994.00 | 1,008.00 | 993.00 | 993.00 | 993.00 | -0.30% | 1,693 | 0.33 |
| Oct 13, 2026 | 999.00 | 1,014.00 | 994.00 | 996.00 | 996.00 | -0.40% | 2,155 | 0.42 |
| Oct 12, 2026 | 991.00 | 1,026.00 | 988.00 | 1,000.00 | 1,000.00 | +0.91% | 7,855 | 1.57 |
| Oct 09, 2026 | 974.00 | 1,000.00 | 967.00 | 991.00 | 991.00 | +1.75% | 5,832 | 1.19 |
| Oct 08, 2026 | 949.00 | 978.00 | 946.00 | 974.00 | 974.00 | +3.18% | 4,062 | 0.83 |
| Oct 07, 2026 | 938.00 | 949.00 | 938.00 | 944.00 | 944.00 | +0.32% | 6,003 | 1.24 |
| Oct 06, 2026 | 918.00 | 949.00 | 916.00 | 941.00 | 941.00 | +2.84% | 4,860 | 1.01 |
| Oct 05, 2026 | 940.00 | 940.00 | 915.00 | 915.00 | 915.00 | -1.93% | 1,050 | 0.21 |
| Oct 02, 2026 | 924.00 | 952.00 | 916.00 | 933.00 | 933.00 | +1.52% | 18,172 | 3.92 |
| Oct 01, 2026 | 935.00 | 939.00 | 910.00 | 919.00 | 919.00 | -2.34% | 5,568 | 1.22 |
| Sep 30, 2026 | 935.00 | 959.00 | 924.00 | 941.00 | 941.00 | +0.64% | 5,719 | 1.26 |
| Sep 29, 2026 | 928.00 | 939.00 | 917.00 | 935.00 | 935.00 | +0.21% | 1,605 | 0.35 |
| Sep 28, 2026 | 934.00 | 935.00 | 920.00 | 933.00 | 933.00 | +0.21% | 1,335 | 0.29 |
| Sep 25, 2026 | 915.00 | 932.00 | 912.00 | 931.00 | 931.00 | +1.75% | 5,415 | 1.17 |
| Sep 24, 2026 | 910.00 | 921.00 | 902.00 | 915.00 | 915.00 | -0.22% | 3,187 | 0.68 |
| Sep 23, 2026 | 939.00 | 939.00 | 909.00 | 917.00 | 917.00 | -2.24% | 5,225 | 1.13 |
| Sep 22, 2026 | 934.00 | 940.00 | 918.00 | 938.00 | 938.00 | +0.43% | 16,334 | 3.66 |
| Sep 21, 2026 | 921.00 | 935.00 | 919.00 | 934.00 | 934.00 | +0.32% | 2,149 | 0.48 |
| Sep 18, 2026 | 945.00 | 952.00 | 911.00 | 931.00 | 931.00 | -2.51% | 9,401 | 2.16 |
| Sep 17, 2026 | 893.00 | 955.00 | 893.00 | 955.00 | 955.00 | +6.11% | 6,684 | 1.55 |
| Sep 16, 2026 | 887.00 | 900.00 | 872.00 | 900.00 | 900.00 | +1.24% | 6,940 | 1.60 |
| Sep 15, 2026 | 891.00 | 894.00 | 883.00 | 889.00 | 889.00 | -0.67% | 7,100 | 1.65 |
| Sep 14, 2026 | 903.00 | 903.00 | 887.00 | 895.00 | 895.00 | -1.21% | 5,627 | 1.32 |
| Sep 11, 2026 | 927.00 | 931.00 | 904.00 | 906.00 | 906.00 | -2.79% | 6,891 | 1.64 |
| Sep 10, 2026 | 943.00 | 943.00 | 925.00 | 932.00 | 932.00 | -1.38% | 6,519 | 1.56 |
| Sep 09, 2026 | 995.00 | 995.00 | 936.00 | 945.00 | 945.00 | -4.74% | 6,380 | 1.55 |
| Sep 08, 2026 | 978.00 | 993.00 | 952.00 | 992.00 | 992.00 | +2.80% | 3,059 | 0.75 |
| Sep 07, 2026 | 972.00 | 974.00 | 961.00 | 965.00 | 965.00 | -0.21% | 5,943 | 1.47 |
| Sep 04, 2026 | 963.00 | 972.00 | 947.00 | 967.00 | 967.00 | +1.26% | 6,921 | 1.75 |
| Sep 03, 2026 | 973.00 | 983.00 | 950.00 | 955.00 | 955.00 | -2.35% | 4,113 | 1.04 |
| Sep 02, 2026 | 978.00 | 984.00 | 957.00 | 978.00 | 978.00 | -0.20% | 1,995 | 0.50 |
| Sep 01, 2026 | 952.00 | 984.00 | 952.00 | 980.00 | 980.00 | +1.55% | 3,254 | 0.83 |
| Aug 31, 2026 | 974.00 | 974.00 | 956.00 | 965.00 | 965.00 | -1.03% | 5,260 | 1.36 |
| Aug 28, 2026 | 936.00 | 988.00 | 930.00 | 975.00 | 975.00 | +4.17% | 6,145 | 1.61 |
| Aug 27, 2026 | 945.00 | 947.00 | 929.00 | 936.00 | 936.00 | -1.06% | 3,444 | 0.90 |
| Aug 26, 2026 | 973.00 | 975.00 | 941.00 | 946.00 | 946.00 | -1.66% | 3,473 | 0.91 |
| Aug 25, 2026 | 985.00 | 986.00 | 957.00 | 962.00 | 962.00 | -1.54% | 415 | 0.11 |
| Aug 24, 2026 | 964.00 | 977.00 | 963.00 | 977.00 | 977.00 | +0.72% | 1,306 | 0.34 |