(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 51,42 | 51,80 | 51,09 | 51,71 | 1.236.800 | | 2016-05-20 | 00:00:00 | 51,88 | 52,33 | 51,85 | 52,03 | 1.573.600 | | 2016-05-23 | 00:00:00 | 52,09 | 52,18 | 51,71 | 51,73 | 1.200.700 | | 2016-05-24 | 00:00:00 | 52,04 | 53,13 | 51,95 | 53,08 | 1.886.600 | | 2016-05-25 | 00:00:00 | 53,23 | 53,71 | 53,20 | 53,67 | 1.959.200 | | 2016-05-26 | 00:00:00 | 53,56 | 54,05 | 53,49 | 53,97 | 2.108.300 | | 2016-05-27 | 00:00:00 | 54,07 | 54,33 | 53,85 | 54,33 | 1.711.900 | | 2016-05-31 | 00:00:00 | 54,52 | 54,58 | 53,68 | 54,22 | 2.442.900 | | 2016-06-01 | 00:00:00 | 54,11 | 54,49 | 53,97 | 54,46 | 1.584.900 | | 2016-06-02 | 00:00:00 | 54,42 | 54,95 | 54,18 | 54,94 | 2.254.300 | | 2016-06-03 | 00:00:00 | 54,65 | 54,82 | 54,20 | 54,71 | 1.869.500 | | 2016-06-06 | 00:00:00 | 54,79 | 55,20 | 54,73 | 54,92 | 2.177.200 | | 2016-06-07 | 00:00:00 | 54,96 | 55,44 | 54,92 | 55,11 | 2.143.900 | | 2016-06-08 | 00:00:00 | 55,06 | 55,17 | 54,82 | 55,12 | 1.479.500 | | 2016-06-09 | 00:00:00 | 54,98 | 55,33 | 54,87 | 55,21 | 962.400 | | 2016-06-10 | 00:00:00 | 54,35 | 54,90 | 54,20 | 54,56 | 1.589.200 | | 2016-06-13 | 00:00:00 | 54,30 | 54,63 | 54,17 | 54,23 | 1.773.500 | | 2016-06-14 | 00:00:00 | 54,02 | 54,62 | 54,00 | 54,58 | 1.588.800 | | 2016-06-15 | 00:00:00 | 54,61 | 54,99 | 54,34 | 54,52 | 1.396.500 | | 2016-06-16 | 00:00:00 | 54,37 | 55,01 | 54,12 | 54,90 | 1.098.500 | | 2016-06-17 | 00:00:00 | 54,87 | 54,89 | 54,25 | 54,59 | 2.229.200 | | 2016-06-20 | 00:00:00 | 55,13 | 55,64 | 55,10 | 55,26 | 1.548.900 | | 2016-06-21 | 00:00:00 | 55,38 | 55,65 | 55,19 | 55,51 | 1.555.500 | | 2016-06-22 | 00:00:00 | 55,61 | 55,65 | 55,19 | 55,31 | 1.344.800 | | 2016-06-23 | 00:00:00 | 55,65 | 56,30 | 55,60 | 56,29 | 1.447.400 | | 2016-06-24 | 00:00:00 | 53,78 | 55,48 | 53,57 | 54,64 | 4.584.400 | | 2016-06-27 | 00:00:00 | 54,30 | 54,62 | 53,78 | 54,27 | 3.694.300 | | 2016-06-28 | 00:00:00 | 54,51 | 55,59 | 54,33 | 55,53 | 3.658.800 | | 2016-06-29 | 00:00:00 | 55,84 | 56,27 | 55,72 | 56,14 | 3.521.100 | | 2016-06-30 | 00:00:00 | 56,48 | 59,55 | 56,07 | 59,50 | 7.532.100 | | 2016-07-01 | 00:00:00 | 59,11 | 59,60 | 58,52 | 59,44 | 4.418.200 | | 2016-07-05 | 00:00:00 | 59,30 | 60,30 | 59,26 | 60,09 | 3.608.600 | | 2016-07-06 | 00:00:00 | 60,99 | 61,00 | 60,19 | 60,84 | 3.997.700 | | 2016-07-07 | 00:00:00 | 60,96 | 61,27 | 60,46 | 60,59 | 3.855.900 | | 2016-07-08 | 00:00:00 | 61,07 | 61,50 | 60,73 | 61,33 | 2.690.300 | | 2016-07-11 | 00:00:00 | 61,74 | 61,87 | 61,21 | 61,24 | 2.719.500 | | 2016-07-12 | 00:00:00 | 61,40 | 61,69 | 60,92 | 61,01 | 2.846.600 | | 2016-07-13 | 00:00:00 | 61,16 | 61,32 | 60,92 | 61,11 | 2.003.600 | | 2016-07-14 | 00:00:00 | 61,50 | 61,50 | 60,92 | 61,12 | 1.635.600 | | 2016-07-15 | 00:00:00 | 61,38 | 61,41 | 60,82 | 60,92 | 1.773.100 | | 2016-07-18 | 00:00:00 | 60,79 | 61,13 | 60,65 | 60,76 | 1.699.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
