(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 52,39 | 52,81 | 51,62 | 51,65 | 1.282.200 | | 2002-09-20 | 00:00:00 | 52,10 | 52,10 | 51,27 | 51,77 | 1.254.000 | | 2002-09-23 | 00:00:00 | 51,26 | 52,74 | 51,10 | 52,19 | 901.400 | | 2002-09-24 | 00:00:00 | 51,84 | 51,85 | 50,50 | 50,63 | 1.133.000 | | 2002-09-25 | 00:00:00 | 50,97 | 52,55 | 50,60 | 52,28 | 1.594.400 | | 2002-09-26 | 00:00:00 | 52,21 | 52,97 | 51,66 | 52,18 | 578.600 | | 2002-09-27 | 00:00:00 | 52,05 | 52,11 | 50,48 | 51,27 | 1.094.000 | | 2002-09-30 | 00:00:00 | 51,40 | 51,77 | 49,84 | 51,18 | 571.000 | | 2002-10-01 | 00:00:00 | 50,60 | 51,30 | 50,10 | 51,17 | 835.200 | | 2002-10-02 | 00:00:00 | 50,49 | 52,00 | 50,40 | 50,78 | 643.400 | | 2002-10-03 | 00:00:00 | 50,96 | 52,40 | 50,58 | 51,50 | 415.400 | | 2002-10-04 | 00:00:00 | 51,63 | 51,66 | 49,46 | 50,49 | 506.000 | | 2002-10-07 | 00:00:00 | 50,30 | 50,80 | 48,80 | 48,97 | 500.200 | | 2002-10-08 | 00:00:00 | 49,05 | 49,89 | 48,34 | 49,65 | 815.600 | | 2002-10-09 | 00:00:00 | 49,38 | 50,99 | 49,19 | 50,76 | 1.357.000 | | 2002-10-10 | 00:00:00 | 50,89 | 52,62 | 50,85 | 51,85 | 944.800 | | 2002-10-11 | 00:00:00 | 52,96 | 53,30 | 51,83 | 52,12 | 1.092.200 | | 2002-10-14 | 00:00:00 | 52,50 | 54,36 | 51,75 | 54,05 | 1.100.400 | | 2002-10-15 | 00:00:00 | 54,81 | 55,11 | 52,69 | 53,09 | 1.047.800 | | 2002-10-16 | 00:00:00 | 53,01 | 54,75 | 52,23 | 54,09 | 979.600 | | 2002-10-17 | 00:00:00 | 54,27 | 54,99 | 53,79 | 53,90 | 721.600 | | 2002-10-18 | 00:00:00 | 53,99 | 54,25 | 53,00 | 53,44 | 476.600 | | 2002-10-21 | 00:00:00 | 53,76 | 53,86 | 52,54 | 52,97 | 768.600 | | 2002-10-22 | 00:00:00 | 52,85 | 53,25 | 52,01 | 52,76 | 495.000 | | 2002-10-23 | 00:00:00 | 53,05 | 54,39 | 52,90 | 54,39 | 969.800 | | 2002-10-24 | 00:00:00 | 54,70 | 54,70 | 53,70 | 54,11 | 867.600 | | 2002-10-25 | 00:00:00 | 54,16 | 55,00 | 54,00 | 54,21 | 654.200 | | 2002-10-28 | 00:00:00 | 54,60 | 54,60 | 52,69 | 52,70 | 669.600 | | 2002-10-29 | 00:00:00 | 52,65 | 52,72 | 51,95 | 52,24 | 387.800 | | 2002-10-30 | 00:00:00 | 52,71 | 53,25 | 51,55 | 52,01 | 570.200 | | 2002-10-31 | 00:00:00 | 51,90 | 52,72 | 51,25 | 51,51 | 748.600 | | 2002-11-01 | 00:00:00 | 51,71 | 52,00 | 51,21 | 51,99 | 1.338.600 | | 2002-11-04 | 00:00:00 | 52,71 | 53,05 | 51,25 | 51,58 | 713.200 | | 2002-11-05 | 00:00:00 | 51,51 | 51,89 | 49,65 | 50,96 | 1.449.400 | | 2002-11-06 | 00:00:00 | 51,00 | 52,10 | 50,47 | 52,01 | 910.200 | | 2002-11-07 | 00:00:00 | 51,95 | 52,08 | 51,50 | 51,96 | 613.000 | | 2002-11-08 | 00:00:00 | 51,87 | 51,99 | 51,10 | 51,30 | 419.600 | | 2002-11-11 | 00:00:00 | 51,11 | 51,59 | 50,32 | 50,44 | 619.400 | | 2002-11-12 | 00:00:00 | 50,34 | 51,81 | 50,25 | 51,00 | 570.000 | | 2002-11-13 | 00:00:00 | 50,91 | 51,68 | 50,57 | 51,35 | 274.600 | | 2002-11-14 | 00:00:00 | 51,40 | 51,73 | 50,60 | 51,16 | 450.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
