(Login BolsaPT & Canal Forex) |
|
 Paychex - [Ticker: PAYX] |     | | Última Trade | 69,300 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.71 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 64,240 x 600 - 64,250 x 600 | EPS | 0,00 | | Abertura | 70,910 | PER | 0,00% | | Máximo | 71,268 | Pagamento Dividendo | | | Mínimo | 69,110 | Data Ex-Dividendo | | | Fecho Anterior | 71,010 | Yield | | | Volume | 2.575.054 | 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 PAYX de 2000-01-01 a 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-30 | 00:00:00 | 46,60 | 47,71 | 46,23 | 47,63 | 4.411.100 | | 2015-10-01 | 00:00:00 | 47,44 | 48,19 | 47,39 | 48,14 | 4.031.500 | | 2015-10-02 | 00:00:00 | 47,38 | 47,85 | 46,39 | 47,77 | 6.231.500 | | 2015-10-05 | 00:00:00 | 48,39 | 48,77 | 47,90 | 48,68 | 3.138.700 | | 2015-10-06 | 00:00:00 | 48,90 | 49,11 | 48,40 | 48,53 | 3.350.900 | | 2015-10-07 | 00:00:00 | 48,88 | 49,47 | 48,78 | 49,47 | 2.482.800 | | 2015-10-08 | 00:00:00 | 49,38 | 50,06 | 49,29 | 49,96 | 2.123.200 | | 2015-10-09 | 00:00:00 | 50,05 | 50,30 | 49,95 | 50,06 | 3.197.900 | | 2015-10-12 | 00:00:00 | 50,14 | 50,44 | 49,92 | 50,31 | 1.496.200 | | 2015-10-13 | 00:00:00 | 50,11 | 50,20 | 49,63 | 49,78 | 2.232.500 | | 2015-10-14 | 00:00:00 | 49,90 | 50,00 | 49,44 | 49,54 | 1.479.100 | | 2015-10-15 | 00:00:00 | 49,07 | 49,87 | 49,07 | 49,87 | 1.798.400 | | 2015-10-16 | 00:00:00 | 49,93 | 50,34 | 49,56 | 50,23 | 1.860.100 | | 2015-10-19 | 00:00:00 | 50,24 | 50,72 | 50,01 | 50,46 | 1.932.300 | | 2015-10-20 | 00:00:00 | 50,26 | 50,71 | 50,01 | 50,41 | 1.600.100 | | 2015-10-21 | 00:00:00 | 50,67 | 50,94 | 50,17 | 50,31 | 1.833.700 | | 2015-10-22 | 00:00:00 | 50,53 | 51,79 | 50,52 | 51,60 | 3.620.900 | | 2015-10-23 | 00:00:00 | 51,92 | 51,95 | 51,41 | 51,79 | 2.424.600 | | 2015-10-26 | 00:00:00 | 51,94 | 52,21 | 51,65 | 52,15 | 2.247.800 | | 2015-10-27 | 00:00:00 | 51,96 | 52,15 | 51,66 | 52,09 | 2.272.800 | | 2015-10-28 | 00:00:00 | 52,16 | 52,38 | 51,60 | 52,24 | 2.604.600 | | 2015-10-29 | 00:00:00 | 51,57 | 51,81 | 51,44 | 51,76 | 1.551.700 | | 2015-10-30 | 00:00:00 | 51,78 | 52,06 | 51,47 | 51,58 | 2.244.900 | | 2015-11-02 | 00:00:00 | 51,71 | 51,97 | 51,56 | 51,91 | 1.238.800 | | 2015-11-03 | 00:00:00 | 51,70 | 51,97 | 51,47 | 51,74 | 2.065.200 | | 2015-11-04 | 00:00:00 | 51,75 | 52,00 | 51,60 | 51,82 | 1.537.100 | | 2015-11-05 | 00:00:00 | 51,89 | 52,73 | 51,76 | 52,54 | 2.885.600 | | 2015-11-06 | 00:00:00 | 52,41 | 52,97 | 52,24 | 52,80 | 2.424.200 | | 2015-11-09 | 00:00:00 | 52,46 | 52,83 | 52,06 | 52,73 | 2.085.500 | | 2015-11-10 | 00:00:00 | 52,73 | 53,14 | 52,66 | 53,11 | 1.757.300 | | 2015-11-11 | 00:00:00 | 53,12 | 53,59 | 53,11 | 53,17 | 1.791.200 | | 2015-11-12 | 00:00:00 | 53,08 | 53,38 | 52,83 | 52,85 | 2.004.600 | | 2015-11-13 | 00:00:00 | 52,83 | 53,10 | 52,27 | 52,36 | 2.351.800 | | 2015-11-16 | 00:00:00 | 52,41 | 53,40 | 52,41 | 53,36 | 2.270.500 | | 2015-11-17 | 00:00:00 | 53,19 | 53,46 | 52,60 | 53,33 | 2.205.600 | | 2015-11-18 | 00:00:00 | 53,33 | 53,96 | 53,05 | 53,93 | 2.027.100 | | 2015-11-19 | 00:00:00 | 53,95 | 54,21 | 53,80 | 54,05 | 2.103.700 | | 2015-11-20 | 00:00:00 | 54,45 | 54,54 | 54,13 | 54,44 | 2.333.600 | | 2015-11-23 | 00:00:00 | 54,44 | 54,52 | 54,04 | 54,31 | 1.549.600 | | 2015-11-24 | 00:00:00 | 54,11 | 54,33 | 53,47 | 54,18 | 2.043.600 | | 2015-11-25 | 00:00:00 | 54,25 | 54,48 | 54,08 | 54,40 | 1.378.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
