(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-26 | 00:00:00 | 23,91 | 24,30 | 23,24 | 23,40 | 2.433.158 | | 2018-07-27 | 00:00:00 | 23,46 | 23,89 | 23,05 | 23,77 | 2.572.832 | | 2018-07-30 | 00:00:00 | 23,72 | 24,42 | 23,61 | 24,27 | 1.990.657 | | 2018-07-31 | 00:00:00 | 24,40 | 24,64 | 24,04 | 24,52 | 2.037.456 | | 2018-08-01 | 00:00:00 | 24,44 | 24,46 | 24,14 | 24,21 | 1.259.200 | | 2018-08-02 | 00:00:00 | 24,22 | 24,25 | 23,59 | 24,00 | 1.056.511 | | 2018-08-03 | 00:00:00 | 24,08 | 24,59 | 24,08 | 24,54 | 1.295.419 | | 2018-08-06 | 00:00:00 | 24,59 | 25,22 | 24,53 | 24,99 | 1.891.008 | | 2018-08-07 | 00:00:00 | 24,39 | 24,39 | 22,37 | 22,63 | 4.272.632 | | 2018-08-08 | 00:00:00 | 22,75 | 23,04 | 22,45 | 22,51 | 2.117.955 | | 2018-08-09 | 00:00:00 | 22,63 | 23,04 | 22,50 | 22,60 | 1.734.932 | | 2018-08-10 | 00:00:00 | 22,51 | 22,80 | 21,96 | 22,45 | 1.369.246 | | 2018-08-13 | 00:00:00 | 22,38 | 23,25 | 22,14 | 22,90 | 1.846.310 | | 2018-08-14 | 00:00:00 | 23,06 | 23,32 | 22,82 | 22,86 | 1.591.208 | | 2018-08-15 | 00:00:00 | 22,87 | 23,17 | 22,55 | 23,14 | 1.119.598 | | 2018-08-16 | 00:00:00 | 23,15 | 23,44 | 23,08 | 23,09 | 1.100.374 | | 2018-08-17 | 00:00:00 | 23,03 | 23,76 | 22,92 | 23,53 | 1.545.279 | | 2018-08-20 | 00:00:00 | 23,65 | 24,08 | 23,47 | 23,65 | 1.444.943 | | 2018-08-21 | 00:00:00 | 23,74 | 24,00 | 23,56 | 23,98 | 1.613.640 | | 2018-08-22 | 00:00:00 | 23,98 | 24,10 | 23,50 | 23,72 | 1.314.190 | | 2018-08-23 | 00:00:00 | 23,56 | 23,68 | 23,24 | 23,50 | 1.489.973 | | 2018-08-24 | 00:00:00 | 23,58 | 23,65 | 23,13 | 23,41 | 1.468.990 | | 2018-08-27 | 00:00:00 | 23,55 | 23,91 | 23,47 | 23,63 | 2.063.802 | | 2018-08-28 | 00:00:00 | 23,77 | 23,90 | 23,35 | 23,68 | 1.864.376 | | 2018-08-29 | 00:00:00 | 23,68 | 23,97 | 23,53 | 23,73 | 2.673.537 | | 2018-08-30 | 00:00:00 | 20,25 | 23,50 | 20,22 | 22,54 | 16.973.378 | | 2018-08-31 | 00:00:00 | 22,28 | 22,67 | 21,60 | 22,55 | 4.701.368 | | 2018-09-04 | 00:00:00 | 22,72 | 23,70 | 22,66 | 23,47 | 3.000.288 | | 2018-09-05 | 00:00:00 | 23,48 | 24,95 | 22,07 | 23,72 | 6.155.700 | | 2018-09-06 | 00:00:00 | 23,72 | 24,35 | 23,65 | 24,07 | 2.912.031 | | 2018-09-07 | 00:00:00 | 24,05 | 24,52 | 23,90 | 24,42 | 1.837.285 | | 2018-09-10 | 00:00:00 | 24,42 | 24,63 | 23,64 | 23,82 | 1.735.314 | | 2018-09-11 | 00:00:00 | 23,68 | 23,87 | 23,39 | 23,86 | 1.611.465 | | 2018-09-12 | 00:00:00 | 23,93 | 24,86 | 23,85 | 24,65 | 1.493.234 | | 2018-09-13 | 00:00:00 | 24,82 | 24,85 | 24,50 | 24,74 | 1.043.039 | | 2018-09-14 | 00:00:00 | 24,75 | 24,80 | 24,53 | 24,68 | 984.701 | | 2018-09-17 | 00:00:00 | 24,75 | 25,07 | 24,66 | 24,83 | 1.120.701 | | 2018-09-18 | 00:00:00 | 24,88 | 25,00 | 24,69 | 24,95 | 923.706 | | 2018-09-19 | 00:00:00 | 24,99 | 25,38 | 24,82 | 25,18 | 1.296.446 | | 2018-09-20 | 00:00:00 | 25,27 | 25,97 | 25,20 | 25,44 | 2.032.168 | | 2018-09-21 | 00:00:00 | 25,30 | 25,88 | 25,30 | 25,67 | 2.383.029 | | | << < 101 102 103 104 > >> |
|
