(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 2023-09-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 21,56 | 22,88 | 21,44 | 21,62 | 355.200 | | 2000-08-22 | 00:00:00 | 21,91 | 23,00 | 21,56 | 21,56 | 266.800 | | 2000-08-23 | 00:00:00 | 21,62 | 22,38 | 21,19 | 21,25 | 558.600 | | 2000-08-24 | 00:00:00 | 22,62 | 23,38 | 21,75 | 22,94 | 1.146.600 | | 2000-08-25 | 00:00:00 | 22,88 | 23,38 | 22,88 | 22,88 | 262.600 | | 2000-08-28 | 00:00:00 | 11,53 | 11,53 | 11,31 | 11,50 | 6.906 | | 2000-08-29 | 00:00:00 | 11,28 | 12,03 | 11,22 | 11,56 | 4.038 | | 2000-08-30 | 00:00:00 | 23,16 | 23,25 | 22,50 | 22,56 | 541.400 | | 2000-08-31 | 00:00:00 | 22,62 | 23,75 | 22,50 | 23,75 | 1.040.800 | | 2000-09-01 | 00:00:00 | 22,84 | 23,38 | 22,62 | 23,38 | 1.254.600 | | 2000-09-05 | 00:00:00 | 23,44 | 23,50 | 21,50 | 21,50 | 674.000 | | 2000-09-06 | 00:00:00 | 22,12 | 22,50 | 21,44 | 21,81 | 367.200 | | 2000-09-07 | 00:00:00 | 21,72 | 23,88 | 21,72 | 23,44 | 606.600 | | 2000-09-08 | 00:00:00 | 22,62 | 22,81 | 22,50 | 22,50 | 341.000 | | 2000-09-11 | 00:00:00 | 22,62 | 23,19 | 21,56 | 21,66 | 545.000 | | 2000-09-12 | 00:00:00 | 21,81 | 22,69 | 21,69 | 22,38 | 390.200 | | 2000-09-13 | 00:00:00 | 22,06 | 22,50 | 21,62 | 21,81 | 370.800 | | 2000-09-14 | 00:00:00 | 22,75 | 24,00 | 21,88 | 23,62 | 653.800 | | 2000-09-15 | 00:00:00 | 23,00 | 24,44 | 23,00 | 23,62 | 953.800 | | 2000-09-18 | 00:00:00 | 23,81 | 24,25 | 23,12 | 23,44 | 444.000 | | 2000-09-19 | 00:00:00 | 23,75 | 23,75 | 22,62 | 23,12 | 510.200 | | 2000-09-20 | 00:00:00 | 23,19 | 23,19 | 21,12 | 22,25 | 1.266.400 | | 2000-09-21 | 00:00:00 | 22,59 | 22,75 | 21,25 | 22,00 | 352.600 | | 2000-09-22 | 00:00:00 | 22,00 | 22,31 | 21,75 | 22,00 | 608.000 | | 2000-09-25 | 00:00:00 | 22,06 | 23,00 | 21,94 | 22,50 | 551.600 | | 2000-09-26 | 00:00:00 | 22,56 | 25,00 | 22,50 | 24,81 | 976.600 | | 2000-09-27 | 00:00:00 | 24,38 | 24,50 | 23,00 | 23,31 | 1.084.800 | | 2000-09-28 | 00:00:00 | 23,25 | 25,50 | 23,12 | 24,88 | 761.800 | | 2000-09-29 | 00:00:00 | 25,38 | 25,62 | 22,50 | 22,50 | 397.000 | | 2000-10-02 | 00:00:00 | 23,44 | 24,12 | 22,50 | 22,88 | 344.600 | | 2000-10-03 | 00:00:00 | 22,72 | 23,19 | 22,50 | 23,00 | 932.000 | | 2000-10-04 | 00:00:00 | 22,88 | 23,06 | 22,62 | 22,75 | 463.600 | | 2000-10-05 | 00:00:00 | 22,88 | 23,38 | 22,62 | 23,25 | 566.400 | | 2000-10-06 | 00:00:00 | 23,19 | 24,94 | 23,12 | 23,31 | 446.400 | | 2000-10-09 | 00:00:00 | 23,38 | 25,12 | 23,38 | 23,75 | 277.400 | | 2000-10-10 | 00:00:00 | 23,62 | 24,75 | 23,62 | 24,31 | 396.400 | | 2000-10-11 | 00:00:00 | 24,25 | 24,62 | 23,75 | 24,00 | 240.400 | | 2000-10-12 | 00:00:00 | 23,94 | 25,06 | 23,94 | 25,00 | 463.800 | | 2000-10-13 | 00:00:00 | 24,88 | 25,12 | 23,88 | 25,06 | 732.400 | | 2000-10-16 | 00:00:00 | 24,88 | 25,25 | 24,56 | 24,88 | 421.200 | | 2000-10-17 | 00:00:00 | 24,70 | 25,12 | 24,31 | 24,62 | 815.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
