(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 47,73 | 48,01 | 47,43 | 47,71 | 1.988.700 | | 2016-01-27 | 00:00:00 | 47,71 | 48,01 | 46,78 | 47,01 | 2.563.700 | | 2016-01-28 | 00:00:00 | 47,19 | 47,19 | 46,20 | 46,43 | 2.836.100 | | 2016-01-29 | 00:00:00 | 46,82 | 47,86 | 46,66 | 47,86 | 4.135.900 | | 2016-02-01 | 00:00:00 | 47,73 | 48,45 | 47,41 | 48,35 | 3.464.800 | | 2016-02-02 | 00:00:00 | 47,79 | 48,37 | 47,30 | 48,35 | 6.961.500 | | 2016-02-03 | 00:00:00 | 48,48 | 48,67 | 47,40 | 48,10 | 4.933.900 | | 2016-02-04 | 00:00:00 | 47,77 | 48,50 | 47,35 | 47,94 | 3.019.300 | | 2016-02-05 | 00:00:00 | 47,97 | 48,17 | 46,73 | 47,04 | 3.699.400 | | 2016-02-08 | 00:00:00 | 46,33 | 46,94 | 45,83 | 46,81 | 3.939.000 | | 2016-02-09 | 00:00:00 | 46,38 | 47,13 | 46,35 | 46,66 | 3.262.000 | | 2016-02-10 | 00:00:00 | 47,24 | 47,79 | 46,83 | 46,97 | 2.650.900 | | 2016-02-11 | 00:00:00 | 46,09 | 48,14 | 46,08 | 47,74 | 5.241.900 | | 2016-02-12 | 00:00:00 | 48,33 | 49,14 | 47,92 | 48,94 | 3.141.600 | | 2016-02-16 | 00:00:00 | 48,63 | 50,07 | 48,63 | 49,99 | 2.847.200 | | 2016-02-17 | 00:00:00 | 50,05 | 50,75 | 50,05 | 50,61 | 2.471.300 | | 2016-02-18 | 00:00:00 | 50,36 | 51,02 | 50,25 | 50,85 | 2.502.600 | | 2016-02-19 | 00:00:00 | 50,67 | 51,30 | 50,45 | 51,25 | 2.381.900 | | 2016-02-22 | 00:00:00 | 51,56 | 51,94 | 51,35 | 51,92 | 2.608.200 | | 2016-02-23 | 00:00:00 | 51,52 | 52,06 | 51,36 | 51,42 | 1.722.200 | | 2016-02-24 | 00:00:00 | 51,00 | 51,67 | 50,66 | 51,63 | 1.601.300 | | 2016-02-25 | 00:00:00 | 51,70 | 52,16 | 51,39 | 52,14 | 1.406.900 | | 2016-02-26 | 00:00:00 | 52,49 | 52,50 | 51,56 | 51,68 | 1.667.400 | | 2016-02-29 | 00:00:00 | 51,64 | 52,08 | 51,37 | 51,39 | 2.110.200 | | 2016-03-01 | 00:00:00 | 51,90 | 52,61 | 51,66 | 52,61 | 1.975.500 | | 2016-03-02 | 00:00:00 | 52,41 | 52,47 | 51,93 | 52,21 | 2.313.300 | | 2016-03-03 | 00:00:00 | 52,15 | 52,48 | 51,82 | 52,45 | 2.068.100 | | 2016-03-04 | 00:00:00 | 52,53 | 52,80 | 52,02 | 52,58 | 1.557.800 | | 2016-03-07 | 00:00:00 | 52,25 | 52,81 | 52,00 | 52,59 | 1.712.300 | | 2016-03-08 | 00:00:00 | 51,90 | 52,48 | 51,85 | 52,04 | 1.431.900 | | 2016-03-09 | 00:00:00 | 52,31 | 52,38 | 51,95 | 52,12 | 1.434.100 | | 2016-03-10 | 00:00:00 | 52,29 | 52,74 | 51,43 | 51,87 | 1.550.400 | | 2016-03-11 | 00:00:00 | 52,48 | 53,06 | 52,00 | 52,95 | 1.792.700 | | 2016-03-14 | 00:00:00 | 52,70 | 53,11 | 52,54 | 53,01 | 1.309.400 | | 2016-03-15 | 00:00:00 | 52,61 | 53,21 | 52,40 | 53,13 | 1.320.200 | | 2016-03-16 | 00:00:00 | 52,78 | 53,38 | 52,76 | 53,30 | 1.099.900 | | 2016-03-17 | 00:00:00 | 53,30 | 54,45 | 53,00 | 54,23 | 2.179.500 | | 2016-03-18 | 00:00:00 | 54,47 | 54,47 | 53,76 | 53,99 | 2.473.400 | | 2016-03-21 | 00:00:00 | 53,94 | 54,31 | 53,57 | 54,25 | 1.008.300 | | 2016-03-22 | 00:00:00 | 53,91 | 54,14 | 53,43 | 54,05 | 1.350.400 | | 2016-03-23 | 00:00:00 | 54,07 | 54,24 | 53,83 | 53,95 | 1.417.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
