(Login BolsaPT & Canal Forex) |
|
Patterson Compani - [Ticker: PDCO] | | Última Trade | 24,570 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.86 (+0.97%) | Capitalização Bolsista | 0 | Bid / Ask | 36,070 x 4.200 - 36,080 x 1.500 | EPS | 0,00 | Abertura | 25,540 | PER | 0,00% | Máximo | 25,590 | Pagamento Dividendo | | Mínimo | 24,400 | Data Ex-Dividendo | | Fecho Anterior | 25,430 | Yield | | Volume | 2.227.258 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para PDCO de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-05-30 | 00:00:00 | 21,29 | 21,54 | 21,05 | 21,44 | 1.095.760 | 2018-05-31 | 00:00:00 | 21,60 | 21,60 | 20,57 | 20,92 | 2.677.291 | 2018-06-01 | 00:00:00 | 21,06 | 21,32 | 20,85 | 20,98 | 1.253.665 | 2018-06-04 | 00:00:00 | 21,00 | 21,43 | 20,90 | 21,24 | 1.317.689 | 2018-06-05 | 00:00:00 | 21,29 | 21,53 | 21,11 | 21,30 | 954.185 | 2018-06-06 | 00:00:00 | 21,62 | 21,66 | 21,08 | 21,50 | 1.316.153 | 2018-06-07 | 00:00:00 | 21,41 | 21,55 | 21,14 | 21,44 | 1.509.908 | 2018-06-08 | 00:00:00 | 21,48 | 21,92 | 21,40 | 21,78 | 1.384.292 | 2018-06-11 | 00:00:00 | 21,75 | 22,45 | 21,74 | 22,22 | 1.143.514 | 2018-06-12 | 00:00:00 | 22,32 | 22,59 | 22,18 | 22,46 | 1.144.114 | 2018-06-13 | 00:00:00 | 23,16 | 23,16 | 22,28 | 22,30 | 1.319.411 | 2018-06-14 | 00:00:00 | 22,30 | 22,58 | 21,88 | 22,33 | 1.452.227 | 2018-06-15 | 00:00:00 | 22,19 | 22,45 | 22,01 | 22,38 | 2.019.769 | 2018-06-18 | 00:00:00 | 22,15 | 22,32 | 21,30 | 21,82 | 3.927.153 | 2018-06-19 | 00:00:00 | 21,97 | 22,70 | 21,84 | 22,46 | 2.697.481 | 2018-06-20 | 00:00:00 | 22,43 | 22,72 | 22,19 | 22,53 | 2.835.875 | 2018-06-21 | 00:00:00 | 24,15 | 25,25 | 22,49 | 23,28 | 8.491.966 | 2018-06-22 | 00:00:00 | 23,00 | 24,90 | 22,90 | 24,62 | 13.426.468 | 2018-06-25 | 00:00:00 | 23,66 | 25,31 | 23,66 | 24,12 | 3.300.016 | 2018-06-26 | 00:00:00 | 24,25 | 24,40 | 23,58 | 23,75 | 2.646.014 | 2018-06-27 | 00:00:00 | 23,77 | 23,94 | 23,43 | 23,75 | 2.790.328 | 2018-06-28 | 00:00:00 | 23,63 | 23,63 | 22,32 | 23,06 | 3.993.457 | 2018-06-29 | 00:00:00 | 23,13 | 23,56 | 22,60 | 22,67 | 2.251.703 | 2018-07-02 | 00:00:00 | 22,64 | 22,65 | 22,08 | 22,48 | 2.348.459 | 2018-07-03 | 00:00:00 | 22,60 | 23,15 | 22,44 | 22,88 | 1.345.496 | 2018-07-05 | 00:00:00 | 22,96 | 23,12 | 22,31 | 22,75 | 3.977.755 | 2018-07-06 | 00:00:00 | 22,85 | 23,39 | 22,78 | 23,08 | 1.974.163 | 2018-07-09 | 00:00:00 | 23,20 | 23,76 | 23,06 | 23,26 | 2.209.322 | 2018-07-10 | 00:00:00 | 23,40 | 23,53 | 22,73 | 23,16 | 2.020.382 | 2018-07-11 | 00:00:00 | 23,19 | 23,35 | 22,37 | 22,76 | 2.676.674 | 2018-07-12 | 00:00:00 | 22,54 | 23,04 | 22,27 | 22,87 | 1.433.976 | 2018-07-13 | 00:00:00 | 22,84 | 23,31 | 22,78 | 22,92 | 1.158.703 | 2018-07-16 | 00:00:00 | 22,95 | 22,98 | 22,43 | 22,53 | 1.753.015 | 2018-07-17 | 00:00:00 | 22,55 | 22,83 | 22,45 | 22,75 | 1.417.696 | 2018-07-18 | 00:00:00 | 22,65 | 22,70 | 22,13 | 22,28 | 2.249.235 | 2018-07-19 | 00:00:00 | 22,35 | 23,48 | 22,00 | 22,98 | 3.875.567 | 2018-07-20 | 00:00:00 | 23,05 | 23,75 | 22,91 | 23,64 | 3.707.509 | 2018-07-23 | 00:00:00 | 23,67 | 24,86 | 23,53 | 24,27 | 3.066.223 | 2018-07-24 | 00:00:00 | 24,29 | 24,77 | 24,13 | 24,36 | 3.101.469 | 2018-07-25 | 00:00:00 | 24,37 | 24,46 | 23,26 | 23,86 | 1.794.772 | 2018-07-26 | 00:00:00 | 23,91 | 24,30 | 23,24 | 23,40 | 2.433.158 | | << < 101 102 103 104 > >> |
|