(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 43,52 | 43,98 | 42,30 | 43,90 | 905.800 | | 2002-07-25 | 00:00:00 | 43,85 | 45,87 | 43,53 | 45,06 | 838.000 | | 2002-07-26 | 00:00:00 | 45,44 | 45,45 | 43,96 | 44,12 | 464.200 | | 2002-07-29 | 00:00:00 | 44,91 | 46,24 | 44,82 | 45,30 | 1.313.400 | | 2002-07-30 | 00:00:00 | 45,45 | 45,71 | 44,25 | 45,47 | 1.079.600 | | 2002-07-31 | 00:00:00 | 44,72 | 46,40 | 44,71 | 46,29 | 458.200 | | 2002-08-01 | 00:00:00 | 46,45 | 46,50 | 45,20 | 45,46 | 411.600 | | 2002-08-02 | 00:00:00 | 45,35 | 46,18 | 44,63 | 45,21 | 378.000 | | 2002-08-05 | 00:00:00 | 45,00 | 45,28 | 44,33 | 44,48 | 527.800 | | 2002-08-06 | 00:00:00 | 44,47 | 45,85 | 44,47 | 45,19 | 542.800 | | 2002-08-07 | 00:00:00 | 45,61 | 46,15 | 45,15 | 46,02 | 748.000 | | 2002-08-08 | 00:00:00 | 46,02 | 48,21 | 46,02 | 47,96 | 895.200 | | 2002-08-09 | 00:00:00 | 48,20 | 49,21 | 47,35 | 48,75 | 722.000 | | 2002-08-12 | 00:00:00 | 48,62 | 50,00 | 48,44 | 49,80 | 531.400 | | 2002-08-13 | 00:00:00 | 50,15 | 50,21 | 48,60 | 48,73 | 642.200 | | 2002-08-14 | 00:00:00 | 48,65 | 50,47 | 48,41 | 50,45 | 656.400 | | 2002-08-15 | 00:00:00 | 50,52 | 52,06 | 50,25 | 51,64 | 792.000 | | 2002-08-16 | 00:00:00 | 51,67 | 51,84 | 50,75 | 51,08 | 417.800 | | 2002-08-19 | 00:00:00 | 51,09 | 51,12 | 50,10 | 50,71 | 970.400 | | 2002-08-20 | 00:00:00 | 50,75 | 50,79 | 49,54 | 50,15 | 656.000 | | 2002-08-21 | 00:00:00 | 50,49 | 51,00 | 50,04 | 50,55 | 933.200 | | 2002-08-22 | 00:00:00 | 50,60 | 50,93 | 48,69 | 48,83 | 1.424.800 | | 2002-08-23 | 00:00:00 | 48,70 | 48,79 | 47,47 | 47,58 | 832.600 | | 2002-08-26 | 00:00:00 | 47,76 | 47,85 | 47,38 | 47,74 | 428.400 | | 2002-08-27 | 00:00:00 | 47,61 | 48,59 | 46,91 | 47,13 | 930.600 | | 2002-08-28 | 00:00:00 | 47,23 | 47,58 | 46,86 | 47,04 | 403.400 | | 2002-08-29 | 00:00:00 | 46,91 | 47,74 | 46,40 | 47,50 | 585.200 | | 2002-08-30 | 00:00:00 | 47,50 | 48,17 | 47,35 | 47,70 | 448.000 | | 2002-09-03 | 00:00:00 | 48,25 | 48,26 | 46,59 | 46,60 | 550.800 | | 2002-09-04 | 00:00:00 | 46,69 | 48,09 | 46,55 | 47,98 | 451.600 | | 2002-09-05 | 00:00:00 | 47,60 | 47,72 | 47,00 | 47,50 | 545.400 | | 2002-09-06 | 00:00:00 | 47,24 | 48,13 | 47,21 | 47,72 | 640.800 | | 2002-09-09 | 00:00:00 | 47,52 | 48,50 | 47,27 | 47,98 | 388.200 | | 2002-09-10 | 00:00:00 | 48,35 | 49,21 | 47,75 | 49,08 | 555.600 | | 2002-09-11 | 00:00:00 | 49,20 | 50,00 | 49,15 | 49,61 | 431.600 | | 2002-09-12 | 00:00:00 | 49,82 | 49,82 | 49,25 | 49,40 | 636.200 | | 2002-09-13 | 00:00:00 | 49,40 | 50,24 | 49,10 | 50,15 | 459.800 | | 2002-09-16 | 00:00:00 | 50,25 | 50,25 | 49,80 | 50,20 | 534.800 | | 2002-09-17 | 00:00:00 | 50,35 | 51,27 | 49,92 | 50,50 | 1.432.800 | | 2002-09-18 | 00:00:00 | 50,50 | 53,10 | 50,01 | 52,63 | 2.316.800 | | 2002-09-19 | 00:00:00 | 52,39 | 52,81 | 51,62 | 51,65 | 1.282.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
