(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 | | 2016-07-18 | 00:00:00 | 60,79 | 61,13 | 60,65 | 60,76 | 1.699.000 | | 2016-07-19 | 00:00:00 | 60,80 | 61,00 | 60,48 | 60,70 | 1.577.000 | | 2016-07-20 | 00:00:00 | 60,62 | 60,72 | 60,28 | 60,51 | 2.618.700 | | 2016-07-21 | 00:00:00 | 60,38 | 60,79 | 60,09 | 60,34 | 1.802.600 | | 2016-07-22 | 00:00:00 | 60,67 | 60,94 | 60,29 | 60,74 | 1.457.600 | | 2016-07-25 | 00:00:00 | 60,60 | 60,76 | 60,46 | 60,76 | 1.424.500 | | 2016-07-26 | 00:00:00 | 60,74 | 61,27 | 60,66 | 61,21 | 2.135.000 | | 2016-07-27 | 00:00:00 | 61,06 | 61,23 | 60,18 | 60,25 | 3.031.900 | | 2016-07-28 | 00:00:00 | 59,68 | 59,72 | 58,93 | 59,20 | 2.378.200 | | 2016-07-29 | 00:00:00 | 59,16 | 59,31 | 58,61 | 59,28 | 3.474.100 | | 2016-08-01 | 00:00:00 | 59,29 | 59,59 | 58,92 | 59,26 | 1.859.100 | | 2016-08-02 | 00:00:00 | 59,17 | 59,26 | 58,84 | 58,88 | 2.427.800 | | 2016-08-03 | 00:00:00 | 58,77 | 59,15 | 58,26 | 58,51 | 2.057.400 | | 2016-08-04 | 00:00:00 | 58,40 | 58,72 | 58,23 | 58,64 | 1.757.200 | | 2016-08-05 | 00:00:00 | 59,02 | 59,42 | 58,85 | 59,36 | 1.316.400 | | 2016-08-08 | 00:00:00 | 59,33 | 59,35 | 58,96 | 59,08 | 1.389.500 | | 2016-08-09 | 00:00:00 | 59,18 | 59,62 | 59,10 | 59,45 | 1.543.100 | | 2016-08-10 | 00:00:00 | 59,44 | 59,52 | 59,18 | 59,51 | 904.600 | | 2016-08-11 | 00:00:00 | 59,49 | 59,93 | 59,41 | 59,90 | 1.409.600 | | 2016-08-12 | 00:00:00 | 59,67 | 60,08 | 59,67 | 60,03 | 1.493.300 | | 2016-08-15 | 00:00:00 | 60,02 | 60,25 | 59,90 | 60,10 | 1.268.200 | | 2016-08-16 | 00:00:00 | 59,76 | 59,97 | 59,29 | 59,29 | 1.670.100 | | 2016-08-17 | 00:00:00 | 59,37 | 59,57 | 59,10 | 59,47 | 1.735.800 | | 2016-08-18 | 00:00:00 | 59,43 | 59,86 | 59,30 | 59,83 | 1.125.500 | | 2016-08-19 | 00:00:00 | 59,74 | 60,17 | 59,45 | 60,15 | 1.974.000 | | 2016-08-22 | 00:00:00 | 60,19 | 60,41 | 60,01 | 60,38 | 1.092.700 | | 2016-08-23 | 00:00:00 | 60,69 | 60,87 | 60,44 | 60,65 | 1.171.100 | | 2016-08-24 | 00:00:00 | 60,67 | 60,77 | 60,51 | 60,69 | 988.500 | | 2016-08-25 | 00:00:00 | 60,72 | 60,98 | 60,50 | 60,73 | 1.290.400 | | 2016-08-26 | 00:00:00 | 60,75 | 61,19 | 60,01 | 60,50 | 1.631.600 | | 2016-08-29 | 00:00:00 | 60,68 | 60,82 | 60,56 | 60,65 | 777.500 | | 2016-08-30 | 00:00:00 | 60,70 | 60,78 | 60,50 | 60,76 | 841.700 | | 2016-08-31 | 00:00:00 | 60,61 | 60,80 | 60,40 | 60,67 | 1.444.900 | | 2016-09-01 | 00:00:00 | 60,80 | 61,03 | 60,48 | 60,99 | 1.214.500 | | 2016-09-02 | 00:00:00 | 61,36 | 61,49 | 60,85 | 61,12 | 1.072.300 | | 2016-09-06 | 00:00:00 | 61,23 | 61,25 | 60,75 | 61,24 | 1.289.900 | | 2016-09-07 | 00:00:00 | 61,08 | 61,62 | 60,78 | 61,54 | 1.302.800 | | 2016-09-08 | 00:00:00 | 61,25 | 61,47 | 60,83 | 61,07 | 1.365.300 | | 2016-09-09 | 00:00:00 | 60,52 | 60,67 | 59,29 | 59,29 | 3.284.500 | | 2016-09-12 | 00:00:00 | 59,00 | 60,01 | 58,80 | 59,85 | 2.906.800 | | 2016-09-13 | 00:00:00 | 59,59 | 59,65 | 58,22 | 58,51 | 3.114.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
