(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 2023-12-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 49,10 | 49,57 | 48,50 | 48,90 | 753.400 | | 2002-05-29 | 00:00:00 | 48,70 | 49,35 | 47,81 | 49,35 | 483.400 | | 2002-05-30 | 00:00:00 | 49,29 | 50,70 | 48,88 | 50,60 | 604.200 | | 2002-05-31 | 00:00:00 | 50,50 | 51,18 | 50,25 | 50,41 | 769.800 | | 2002-06-03 | 00:00:00 | 50,64 | 50,98 | 50,35 | 50,59 | 1.007.000 | | 2002-06-04 | 00:00:00 | 50,40 | 50,41 | 48,76 | 49,15 | 1.148.600 | | 2002-06-05 | 00:00:00 | 48,90 | 50,40 | 48,81 | 50,39 | 659.000 | | 2002-06-06 | 00:00:00 | 50,35 | 50,50 | 48,89 | 49,25 | 575.800 | | 2002-06-07 | 00:00:00 | 49,21 | 50,21 | 48,41 | 50,21 | 511.000 | | 2002-06-10 | 00:00:00 | 50,46 | 52,64 | 50,20 | 52,41 | 1.016.800 | | 2002-06-11 | 00:00:00 | 52,55 | 53,05 | 51,02 | 51,33 | 919.600 | | 2002-06-12 | 00:00:00 | 50,60 | 50,80 | 47,57 | 49,19 | 1.656.800 | | 2002-06-13 | 00:00:00 | 48,70 | 50,50 | 48,55 | 50,15 | 838.200 | | 2002-06-14 | 00:00:00 | 50,05 | 51,50 | 48,30 | 51,18 | 734.000 | | 2002-06-17 | 00:00:00 | 51,12 | 52,60 | 51,12 | 51,76 | 509.200 | | 2002-06-18 | 00:00:00 | 52,00 | 53,47 | 51,85 | 53,02 | 716.800 | | 2002-06-19 | 00:00:00 | 53,30 | 53,39 | 52,50 | 52,90 | 665.000 | | 2002-06-20 | 00:00:00 | 52,98 | 53,30 | 52,25 | 52,51 | 428.800 | | 2002-06-21 | 00:00:00 | 52,85 | 53,05 | 50,29 | 50,59 | 1.169.200 | | 2002-06-24 | 00:00:00 | 50,40 | 51,00 | 48,26 | 49,73 | 702.200 | | 2002-06-25 | 00:00:00 | 49,90 | 50,35 | 48,31 | 48,55 | 472.600 | | 2002-06-26 | 00:00:00 | 48,60 | 49,69 | 47,75 | 49,45 | 969.800 | | 2002-06-27 | 00:00:00 | 50,68 | 50,76 | 49,82 | 50,24 | 894.600 | | 2002-06-28 | 00:00:00 | 50,35 | 50,99 | 50,13 | 50,33 | 917.800 | | 2002-07-01 | 00:00:00 | 50,69 | 50,70 | 48,74 | 49,28 | 679.200 | | 2002-07-02 | 00:00:00 | 49,34 | 49,66 | 46,02 | 46,68 | 1.295.200 | | 2002-07-03 | 00:00:00 | 46,44 | 47,03 | 44,79 | 46,80 | 865.000 | | 2002-07-05 | 00:00:00 | 46,80 | 48,58 | 46,75 | 48,56 | 190.000 | | 2002-07-08 | 00:00:00 | 48,39 | 48,85 | 47,84 | 47,85 | 374.800 | | 2002-07-09 | 00:00:00 | 48,20 | 48,30 | 46,31 | 46,33 | 529.200 | | 2002-07-10 | 00:00:00 | 46,34 | 47,00 | 43,51 | 44,60 | 1.373.400 | | 2002-07-11 | 00:00:00 | 44,89 | 44,89 | 41,60 | 44,19 | 1.359.000 | | 2002-07-12 | 00:00:00 | 44,15 | 44,98 | 43,13 | 44,92 | 1.105.600 | | 2002-07-15 | 00:00:00 | 44,81 | 45,05 | 43,75 | 44,68 | 563.800 | | 2002-07-16 | 00:00:00 | 44,69 | 45,73 | 43,83 | 44,42 | 313.400 | | 2002-07-17 | 00:00:00 | 44,50 | 46,15 | 44,49 | 45,86 | 439.000 | | 2002-07-18 | 00:00:00 | 45,41 | 46,46 | 45,15 | 45,42 | 763.200 | | 2002-07-19 | 00:00:00 | 45,21 | 45,24 | 43,90 | 44,59 | 860.200 | | 2002-07-22 | 00:00:00 | 44,10 | 44,65 | 42,38 | 42,75 | 786.200 | | 2002-07-23 | 00:00:00 | 43,50 | 45,45 | 42,77 | 43,31 | 1.179.400 | | 2002-07-24 | 00:00:00 | 43,52 | 43,98 | 42,30 | 43,90 | 905.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
