(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 24,70 | 25,12 | 24,31 | 24,62 | 815.000 | | 2000-10-18 | 00:00:00 | 24,50 | 24,50 | 24,06 | 24,31 | 341.400 | | 2000-10-19 | 00:00:00 | 24,19 | 25,88 | 24,19 | 25,88 | 347.800 | | 2000-10-20 | 00:00:00 | 25,31 | 26,81 | 25,25 | 26,81 | 387.200 | | 2000-10-23 | 00:00:00 | 25,75 | 27,19 | 25,75 | 26,38 | 210.800 | | 2000-10-24 | 00:00:00 | 26,94 | 27,00 | 26,25 | 26,50 | 134.000 | | 2000-10-25 | 00:00:00 | 27,00 | 28,00 | 26,38 | 28,00 | 881.000 | | 2000-10-26 | 00:00:00 | 27,31 | 28,94 | 26,75 | 28,88 | 299.800 | | 2000-10-27 | 00:00:00 | 28,92 | 31,00 | 27,69 | 30,88 | 340.600 | | 2000-10-30 | 00:00:00 | 30,00 | 31,25 | 29,62 | 30,06 | 608.400 | | 2000-10-31 | 00:00:00 | 30,50 | 31,50 | 28,75 | 31,31 | 520.000 | | 2000-11-01 | 00:00:00 | 30,48 | 30,50 | 28,69 | 28,88 | 382.800 | | 2000-11-02 | 00:00:00 | 29,12 | 29,50 | 28,12 | 28,31 | 717.200 | | 2000-11-03 | 00:00:00 | 28,88 | 30,00 | 28,38 | 28,69 | 563.800 | | 2000-11-06 | 00:00:00 | 28,89 | 29,12 | 27,94 | 28,25 | 334.200 | | 2000-11-07 | 00:00:00 | 28,38 | 31,00 | 28,38 | 30,94 | 195.600 | | 2000-11-08 | 00:00:00 | 30,12 | 30,19 | 28,56 | 28,94 | 369.400 | | 2000-11-09 | 00:00:00 | 28,94 | 29,50 | 28,50 | 28,75 | 246.800 | | 2000-11-10 | 00:00:00 | 28,69 | 28,88 | 28,50 | 28,69 | 113.400 | | 2000-11-13 | 00:00:00 | 28,62 | 28,75 | 26,06 | 26,81 | 278.800 | | 2000-11-14 | 00:00:00 | 28,38 | 28,75 | 26,69 | 27,62 | 500.400 | | 2000-11-15 | 00:00:00 | 27,62 | 27,75 | 27,38 | 27,75 | 425.600 | | 2000-11-16 | 00:00:00 | 28,00 | 28,00 | 26,88 | 27,00 | 133.800 | | 2000-11-17 | 00:00:00 | 27,75 | 28,81 | 26,88 | 28,81 | 186.600 | | 2000-11-20 | 00:00:00 | 28,00 | 30,00 | 27,50 | 29,75 | 920.400 | | 2000-11-21 | 00:00:00 | 29,50 | 30,44 | 29,00 | 30,12 | 937.800 | | 2000-11-22 | 00:00:00 | 29,64 | 30,50 | 29,56 | 30,00 | 480.200 | | 2000-11-24 | 00:00:00 | 30,25 | 30,25 | 29,81 | 30,06 | 378.600 | | 2000-11-27 | 00:00:00 | 30,14 | 30,25 | 28,78 | 29,94 | 735.400 | | 2000-11-28 | 00:00:00 | 30,00 | 30,06 | 29,31 | 29,88 | 694.000 | | 2000-11-29 | 00:00:00 | 30,06 | 30,12 | 29,81 | 29,88 | 255.800 | | 2000-11-30 | 00:00:00 | 29,17 | 29,81 | 28,88 | 29,75 | 239.200 | | 2000-12-01 | 00:00:00 | 29,70 | 30,06 | 28,69 | 30,06 | 302.600 | | 2000-12-04 | 00:00:00 | 30,11 | 30,44 | 29,88 | 29,88 | 751.800 | | 2000-12-05 | 00:00:00 | 30,09 | 30,31 | 29,88 | 30,12 | 247.600 | | 2000-12-06 | 00:00:00 | 30,00 | 31,12 | 29,88 | 31,00 | 595.000 | | 2000-12-07 | 00:00:00 | 30,38 | 33,00 | 26,94 | 32,06 | 971.000 | | 2000-12-08 | 00:00:00 | 32,69 | 33,62 | 31,88 | 33,50 | 603.000 | | 2000-12-11 | 00:00:00 | 33,62 | 34,12 | 33,25 | 34,00 | 1.628.400 | | 2000-12-12 | 00:00:00 | 33,98 | 34,12 | 33,38 | 33,56 | 833.800 | | 2000-12-13 | 00:00:00 | 34,00 | 34,00 | 32,81 | 33,19 | 373.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
