(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 2023-09-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 34,00 | 34,00 | 32,81 | 33,19 | 373.200 | | 2000-12-14 | 00:00:00 | 33,17 | 33,38 | 32,38 | 33,06 | 446.600 | | 2000-12-15 | 00:00:00 | 32,50 | 33,12 | 30,94 | 30,94 | 370.400 | | 2000-12-18 | 00:00:00 | 31,94 | 32,88 | 30,88 | 32,38 | 642.400 | | 2000-12-19 | 00:00:00 | 31,39 | 32,94 | 30,62 | 32,31 | 612.800 | | 2000-12-20 | 00:00:00 | 31,88 | 32,62 | 31,88 | 32,56 | 250.800 | | 2000-12-21 | 00:00:00 | 32,50 | 32,56 | 30,62 | 31,00 | 784.400 | | 2000-12-22 | 00:00:00 | 31,00 | 32,62 | 31,00 | 32,44 | 449.600 | | 2000-12-26 | 00:00:00 | 32,12 | 32,69 | 32,12 | 32,12 | 326.800 | | 2000-12-27 | 00:00:00 | 32,31 | 34,25 | 32,19 | 33,38 | 672.600 | | 2000-12-28 | 00:00:00 | 34,50 | 34,50 | 33,00 | 33,25 | 1.619.600 | | 2000-12-29 | 00:00:00 | 33,88 | 34,38 | 33,00 | 33,88 | 676.200 | | 2001-01-02 | 00:00:00 | 33,12 | 33,62 | 32,50 | 33,00 | 535.000 | | 2001-01-03 | 00:00:00 | 32,06 | 33,12 | 32,02 | 32,38 | 285.600 | | 2001-01-04 | 00:00:00 | 32,94 | 33,11 | 30,75 | 31,00 | 594.800 | | 2001-01-05 | 00:00:00 | 32,31 | 32,38 | 30,00 | 30,94 | 546.000 | | 2001-01-08 | 00:00:00 | 29,19 | 31,00 | 28,38 | 30,94 | 274.800 | | 2001-01-09 | 00:00:00 | 30,98 | 31,00 | 29,94 | 29,94 | 344.200 | | 2001-01-10 | 00:00:00 | 29,64 | 31,00 | 29,62 | 30,50 | 266.000 | | 2001-01-11 | 00:00:00 | 31,00 | 31,56 | 29,25 | 29,88 | 193.000 | | 2001-01-12 | 00:00:00 | 29,25 | 29,27 | 27,50 | 28,75 | 452.600 | | 2001-01-16 | 00:00:00 | 28,75 | 28,88 | 28,12 | 28,19 | 792.200 | | 2001-01-17 | 00:00:00 | 29,06 | 29,75 | 28,25 | 28,75 | 726.400 | | 2001-01-18 | 00:00:00 | 28,98 | 29,88 | 28,88 | 29,69 | 1.039.800 | | 2001-01-19 | 00:00:00 | 30,44 | 30,81 | 28,81 | 29,50 | 233.200 | | 2001-01-22 | 00:00:00 | 29,00 | 30,50 | 28,50 | 28,88 | 393.400 | | 2001-01-23 | 00:00:00 | 28,88 | 29,75 | 28,81 | 29,12 | 274.600 | | 2001-01-24 | 00:00:00 | 29,75 | 30,00 | 28,12 | 29,94 | 321.800 | | 2001-01-25 | 00:00:00 | 29,94 | 30,56 | 29,31 | 30,44 | 187.000 | | 2001-01-26 | 00:00:00 | 30,50 | 30,94 | 29,62 | 30,62 | 69.600 | | 2001-01-29 | 00:00:00 | 30,12 | 32,00 | 30,12 | 31,56 | 217.200 | | 2001-01-30 | 00:00:00 | 31,56 | 31,56 | 31,00 | 31,50 | 178.400 | | 2001-01-31 | 00:00:00 | 31,50 | 31,69 | 30,19 | 30,25 | 463.600 | | 2001-02-01 | 00:00:00 | 30,86 | 30,88 | 29,25 | 29,44 | 473.400 | | 2001-02-02 | 00:00:00 | 29,50 | 29,75 | 29,12 | 29,56 | 678.400 | | 2001-02-05 | 00:00:00 | 29,94 | 32,50 | 29,69 | 31,62 | 374.200 | | 2001-02-06 | 00:00:00 | 31,56 | 33,12 | 30,62 | 32,44 | 431.400 | | 2001-02-07 | 00:00:00 | 32,38 | 33,69 | 32,00 | 33,62 | 382.000 | | 2001-02-08 | 00:00:00 | 33,25 | 33,88 | 31,25 | 31,44 | 295.600 | | 2001-02-09 | 00:00:00 | 31,44 | 31,75 | 29,56 | 29,56 | 377.200 | | 2001-02-12 | 00:00:00 | 30,25 | 32,88 | 29,44 | 30,62 | 559.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
