(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 | 2018-09-21 | 00:00:00 | 25,30 | 25,88 | 25,30 | 25,67 | 2.383.029 | 2018-09-24 | 00:00:00 | 25,67 | 25,67 | 24,80 | 25,10 | 2.149.621 | 2018-09-25 | 00:00:00 | 25,09 | 25,21 | 24,41 | 24,56 | 1.482.481 | 2018-09-26 | 00:00:00 | 24,68 | 25,03 | 24,28 | 24,35 | 1.112.755 | 2018-09-27 | 00:00:00 | 24,48 | 24,62 | 24,23 | 24,29 | 1.294.035 | 2018-09-28 | 00:00:00 | 24,33 | 24,56 | 24,05 | 24,45 | 1.385.095 | 2018-10-01 | 00:00:00 | 24,65 | 24,65 | 24,02 | 24,10 | 1.235.331 | 2018-10-02 | 00:00:00 | 24,07 | 24,37 | 23,63 | 23,86 | 916.517 | 2018-10-03 | 00:00:00 | 23,92 | 24,13 | 23,64 | 23,71 | 1.406.086 | 2018-10-04 | 00:00:00 | 23,64 | 23,88 | 23,34 | 23,84 | 967.750 | 2018-10-05 | 00:00:00 | 23,91 | 24,39 | 23,77 | 24,08 | 1.386.749 | 2018-10-08 | 00:00:00 | 24,09 | 24,17 | 23,61 | 23,79 | 1.223.094 | 2018-10-09 | 00:00:00 | 23,62 | 23,89 | 23,20 | 23,66 | 963.656 | 2018-10-10 | 00:00:00 | 23,75 | 24,50 | 23,62 | 24,39 | 1.948.654 | 2018-10-11 | 00:00:00 | 24,20 | 24,56 | 23,11 | 23,15 | 1.766.560 | 2018-10-12 | 00:00:00 | 23,36 | 23,36 | 22,69 | 22,94 | 1.393.079 | 2018-10-15 | 00:00:00 | 22,86 | 23,69 | 22,86 | 23,41 | 1.038.095 | 2018-10-16 | 00:00:00 | 23,63 | 24,38 | 23,43 | 24,37 | 1.958.586 | 2018-10-17 | 00:00:00 | 24,25 | 24,81 | 24,06 | 24,47 | 1.529.401 | 2018-10-18 | 00:00:00 | 24,49 | 24,49 | 23,11 | 23,30 | 1.671.509 | 2018-10-19 | 00:00:00 | 23,01 | 23,81 | 23,01 | 23,40 | 1.078.595 | 2018-10-22 | 00:00:00 | 23,50 | 23,50 | 22,95 | 23,16 | 810.006 | 2018-10-23 | 00:00:00 | 22,94 | 23,09 | 22,66 | 22,96 | 577.520 | 2018-10-24 | 00:00:00 | 23,47 | 23,89 | 22,99 | 23,00 | 2.129.861 | 2018-10-25 | 00:00:00 | 23,12 | 23,77 | 22,76 | 23,53 | 1.582.425 | 2018-10-26 | 00:00:00 | 23,25 | 23,37 | 22,44 | 22,78 | 1.226.253 | 2018-10-29 | 00:00:00 | 23,03 | 23,50 | 22,57 | 22,78 | 1.392.772 | 2018-10-30 | 00:00:00 | 22,82 | 23,20 | 22,63 | 23,20 | 1.573.975 | 2018-10-31 | 00:00:00 | 23,11 | 23,14 | 22,23 | 22,58 | 1.944.594 | 2018-11-01 | 00:00:00 | 22,77 | 23,50 | 22,65 | 23,50 | 1.536.125 | 2018-11-02 | 00:00:00 | 23,51 | 23,67 | 22,72 | 23,00 | 1.043.910 | 2018-11-05 | 00:00:00 | 23,01 | 23,35 | 22,92 | 23,33 | 698.419 | 2018-11-06 | 00:00:00 | 23,16 | 23,52 | 22,74 | 23,51 | 1.041.255 | 2018-11-07 | 00:00:00 | 23,58 | 24,51 | 23,58 | 24,47 | 1.273.285 | 2018-11-08 | 00:00:00 | 24,45 | 25,15 | 24,07 | 24,85 | 1.416.363 | 2018-11-09 | 00:00:00 | 24,90 | 25,05 | 23,56 | 23,82 | 1.598.403 | 2018-11-12 | 00:00:00 | 23,74 | 24,56 | 23,73 | 24,31 | 1.058.211 | 2018-11-13 | 00:00:00 | 24,48 | 24,76 | 24,23 | 24,61 | 981.172 | 2018-11-14 | 00:00:00 | 24,58 | 25,32 | 24,56 | 25,30 | 1.835.835 | 2018-11-15 | 00:00:00 | 25,05 | 25,44 | 24,45 | 25,37 | 1.018.459 | 2018-11-16 | 00:00:00 | 25,19 | 25,79 | 25,17 | 25,61 | 449.246 | | << < 101 102 103 104 > >> |
|