(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 | | 2002-11-14 | 00:00:00 | 51,40 | 51,73 | 50,60 | 51,16 | 450.800 | | 2002-11-15 | 00:00:00 | 51,24 | 52,00 | 50,92 | 51,82 | 610.200 | | 2002-11-18 | 00:00:00 | 51,80 | 52,17 | 51,18 | 51,20 | 469.200 | | 2002-11-19 | 00:00:00 | 51,19 | 51,19 | 50,27 | 50,50 | 781.400 | | 2002-11-20 | 00:00:00 | 50,60 | 51,45 | 50,50 | 50,70 | 1.179.000 | | 2002-11-21 | 00:00:00 | 45,54 | 46,00 | 40,20 | 41,00 | 17.013.800 | | 2002-11-22 | 00:00:00 | 42,01 | 42,48 | 41,51 | 41,97 | 2.965.000 | | 2002-11-25 | 00:00:00 | 42,25 | 42,50 | 38,10 | 39,69 | 3.471.400 | | 2002-11-26 | 00:00:00 | 39,75 | 40,25 | 39,36 | 39,43 | 2.095.000 | | 2002-11-27 | 00:00:00 | 39,88 | 40,40 | 39,02 | 39,97 | 2.503.800 | | 2002-11-29 | 00:00:00 | 42,05 | 43,17 | 41,51 | 42,00 | 1.226.000 | | 2002-12-02 | 00:00:00 | 42,71 | 42,91 | 40,15 | 40,50 | 1.646.600 | | 2002-12-03 | 00:00:00 | 40,31 | 40,95 | 39,89 | 40,00 | 1.269.600 | | 2002-12-04 | 00:00:00 | 39,85 | 40,60 | 39,75 | 40,19 | 1.580.000 | | 2002-12-05 | 00:00:00 | 39,43 | 41,26 | 39,04 | 40,69 | 1.162.200 | | 2002-12-06 | 00:00:00 | 40,90 | 41,78 | 40,45 | 41,05 | 903.800 | | 2002-12-09 | 00:00:00 | 40,88 | 42,45 | 40,88 | 41,59 | 1.453.000 | | 2002-12-10 | 00:00:00 | 43,01 | 43,40 | 42,00 | 42,45 | 2.464.000 | | 2002-12-11 | 00:00:00 | 42,49 | 43,50 | 42,49 | 42,97 | 2.536.800 | | 2002-12-12 | 00:00:00 | 43,10 | 43,30 | 41,83 | 41,91 | 2.468.400 | | 2002-12-13 | 00:00:00 | 41,90 | 42,45 | 41,76 | 42,20 | 16.547.000 | | 2002-12-16 | 00:00:00 | 42,20 | 42,50 | 41,95 | 42,30 | 2.388.800 | | 2002-12-17 | 00:00:00 | 42,29 | 43,00 | 42,00 | 42,53 | 1.344.400 | | 2002-12-18 | 00:00:00 | 43,40 | 43,50 | 42,32 | 42,83 | 1.075.200 | | 2002-12-19 | 00:00:00 | 42,77 | 43,85 | 42,51 | 43,43 | 1.442.600 | | 2002-12-20 | 00:00:00 | 43,72 | 44,16 | 43,10 | 44,09 | 2.227.800 | | 2002-12-23 | 00:00:00 | 44,20 | 44,88 | 44,10 | 44,87 | 895.400 | | 2002-12-24 | 00:00:00 | 44,62 | 45,17 | 44,40 | 44,73 | 333.600 | | 2002-12-26 | 00:00:00 | 44,74 | 45,30 | 44,55 | 44,60 | 549.800 | | 2002-12-27 | 00:00:00 | 44,73 | 44,75 | 43,42 | 43,61 | 659.800 | | 2002-12-30 | 00:00:00 | 43,81 | 43,83 | 42,74 | 43,25 | 968.800 | | 2002-12-31 | 00:00:00 | 43,51 | 44,00 | 43,06 | 43,74 | 598.600 | | 2003-01-02 | 00:00:00 | 43,64 | 44,70 | 43,28 | 44,11 | 877.400 | | 2003-01-03 | 00:00:00 | 44,03 | 44,28 | 43,53 | 43,77 | 636.600 | | 2003-01-06 | 00:00:00 | 43,79 | 44,62 | 43,73 | 44,16 | 907.800 | | 2003-01-07 | 00:00:00 | 44,08 | 44,20 | 42,88 | 43,20 | 1.225.000 | | 2003-01-08 | 00:00:00 | 42,90 | 43,37 | 42,04 | 42,24 | 897.400 | | 2003-01-09 | 00:00:00 | 42,47 | 43,28 | 42,24 | 42,64 | 1.137.400 | | 2003-01-10 | 00:00:00 | 42,37 | 43,50 | 42,11 | 42,80 | 1.169.400 | | 2003-01-13 | 00:00:00 | 43,00 | 43,58 | 42,79 | 43,44 | 1.000.000 | | 2003-01-14 | 00:00:00 | 43,25 | 44,40 | 43,06 | 44,31 | 1.159.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
