(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 54,07 | 54,24 | 53,83 | 53,95 | 1.417.400 | | 2016-03-24 | 00:00:00 | 53,80 | 54,09 | 53,56 | 53,99 | 1.415.300 | | 2016-03-28 | 00:00:00 | 54,07 | 54,38 | 53,71 | 54,17 | 1.798.800 | | 2016-03-29 | 00:00:00 | 54,02 | 54,57 | 54,00 | 54,49 | 2.131.900 | | 2016-03-30 | 00:00:00 | 53,60 | 53,65 | 52,32 | 53,29 | 4.208.100 | | 2016-03-31 | 00:00:00 | 53,48 | 54,49 | 53,23 | 54,01 | 3.142.800 | | 2016-04-01 | 00:00:00 | 53,31 | 54,20 | 53,19 | 54,17 | 2.031.100 | | 2016-04-04 | 00:00:00 | 54,42 | 54,45 | 53,30 | 53,45 | 1.898.300 | | 2016-04-05 | 00:00:00 | 54,51 | 54,51 | 53,05 | 53,11 | 2.165.700 | | 2016-04-06 | 00:00:00 | 52,63 | 53,68 | 52,63 | 53,64 | 2.041.600 | | 2016-04-07 | 00:00:00 | 53,21 | 53,46 | 52,67 | 52,87 | 2.050.000 | | 2016-04-08 | 00:00:00 | 53,23 | 53,43 | 52,87 | 53,04 | 1.206.800 | | 2016-04-11 | 00:00:00 | 53,25 | 53,57 | 52,60 | 52,68 | 1.652.500 | | 2016-04-12 | 00:00:00 | 52,76 | 53,12 | 52,47 | 53,09 | 1.992.200 | | 2016-04-13 | 00:00:00 | 53,35 | 53,35 | 52,64 | 53,06 | 2.120.400 | | 2016-04-14 | 00:00:00 | 53,14 | 53,25 | 52,82 | 52,93 | 1.255.700 | | 2016-04-15 | 00:00:00 | 52,79 | 52,97 | 52,49 | 52,87 | 1.364.700 | | 2016-04-18 | 00:00:00 | 52,81 | 53,42 | 52,50 | 53,42 | 1.105.200 | | 2016-04-19 | 00:00:00 | 53,58 | 53,69 | 53,25 | 53,56 | 2.087.300 | | 2016-04-20 | 00:00:00 | 53,78 | 53,82 | 53,29 | 53,39 | 1.847.000 | | 2016-04-21 | 00:00:00 | 53,29 | 53,41 | 52,21 | 52,29 | 1.979.500 | | 2016-04-22 | 00:00:00 | 52,28 | 52,67 | 52,08 | 52,27 | 1.645.200 | | 2016-04-25 | 00:00:00 | 52,27 | 52,57 | 52,04 | 52,57 | 2.266.200 | | 2016-04-26 | 00:00:00 | 52,50 | 52,81 | 52,32 | 52,65 | 2.260.200 | | 2016-04-27 | 00:00:00 | 52,67 | 53,24 | 52,50 | 53,12 | 1.619.000 | | 2016-04-28 | 00:00:00 | 52,64 | 53,29 | 52,29 | 52,82 | 1.993.500 | | 2016-04-29 | 00:00:00 | 52,30 | 52,60 | 51,80 | 52,12 | 2.284.800 | | 2016-05-02 | 00:00:00 | 52,23 | 52,66 | 52,12 | 52,60 | 1.264.900 | | 2016-05-03 | 00:00:00 | 52,28 | 52,65 | 52,11 | 52,40 | 1.503.500 | | 2016-05-04 | 00:00:00 | 52,06 | 52,36 | 51,91 | 52,29 | 1.369.600 | | 2016-05-05 | 00:00:00 | 51,96 | 52,08 | 51,13 | 51,19 | 2.502.200 | | 2016-05-06 | 00:00:00 | 51,06 | 51,91 | 51,06 | 51,91 | 1.972.900 | | 2016-05-09 | 00:00:00 | 51,98 | 52,21 | 51,77 | 51,99 | 1.316.700 | | 2016-05-10 | 00:00:00 | 52,20 | 52,93 | 52,02 | 52,89 | 1.638.300 | | 2016-05-11 | 00:00:00 | 52,84 | 52,84 | 52,10 | 52,21 | 1.621.600 | | 2016-05-12 | 00:00:00 | 52,37 | 52,52 | 51,91 | 52,11 | 1.891.300 | | 2016-05-13 | 00:00:00 | 52,11 | 52,37 | 51,68 | 51,71 | 1.270.900 | | 2016-05-16 | 00:00:00 | 51,71 | 52,39 | 51,51 | 52,06 | 1.590.000 | | 2016-05-17 | 00:00:00 | 51,98 | 52,13 | 51,29 | 51,47 | 1.441.700 | | 2016-05-18 | 00:00:00 | 51,41 | 52,01 | 51,25 | 51,73 | 1.405.500 | | 2016-05-19 | 00:00:00 | 51,42 | 51,80 | 51,09 | 51,71 | 1.236.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
