(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 | | 2016-09-13 | 00:00:00 | 59,59 | 59,65 | 58,22 | 58,51 | 3.114.300 | | 2016-09-14 | 00:00:00 | 58,49 | 58,79 | 58,21 | 58,38 | 1.717.500 | | 2016-09-15 | 00:00:00 | 58,23 | 59,11 | 57,81 | 59,01 | 1.616.800 | | 2016-09-16 | 00:00:00 | 59,03 | 59,09 | 58,01 | 58,23 | 3.858.600 | | 2016-09-19 | 00:00:00 | 58,53 | 58,99 | 58,40 | 58,61 | 1.263.800 | | 2016-09-20 | 00:00:00 | 58,96 | 59,52 | 58,77 | 59,22 | 1.610.500 | | 2016-09-21 | 00:00:00 | 59,25 | 59,80 | 59,02 | 59,68 | 1.561.000 | | 2016-09-22 | 00:00:00 | 60,01 | 60,48 | 59,93 | 60,37 | 2.017.700 | | 2016-09-23 | 00:00:00 | 60,33 | 60,70 | 59,91 | 59,91 | 1.230.700 | | 2016-09-26 | 00:00:00 | 59,64 | 59,96 | 59,59 | 59,68 | 1.535.200 | | 2016-09-27 | 00:00:00 | 59,79 | 60,36 | 59,70 | 60,27 | 2.419.100 | | 2016-09-28 | 00:00:00 | 58,88 | 59,00 | 57,01 | 57,50 | 6.406.900 | | 2016-09-29 | 00:00:00 | 57,50 | 57,81 | 57,14 | 57,16 | 2.489.000 | | 2016-09-30 | 00:00:00 | 57,43 | 58,12 | 57,21 | 57,87 | 2.444.800 | | 2016-10-03 | 00:00:00 | 57,48 | 57,78 | 57,11 | 57,46 | 2.315.700 | | 2016-10-04 | 00:00:00 | 57,47 | 57,76 | 56,78 | 57,06 | 1.790.300 | | 2016-10-05 | 00:00:00 | 57,28 | 57,32 | 56,28 | 56,80 | 2.462.600 | | 2016-10-06 | 00:00:00 | 56,68 | 56,90 | 56,40 | 56,74 | 1.508.600 | | 2016-10-07 | 00:00:00 | 56,93 | 56,97 | 56,16 | 56,52 | 1.724.200 | | 2016-10-10 | 00:00:00 | 56,65 | 57,08 | 56,52 | 56,67 | 1.175.000 | | 2016-10-11 | 00:00:00 | 56,59 | 56,62 | 55,75 | 56,03 | 1.634.400 | | 2016-10-12 | 00:00:00 | 56,05 | 56,37 | 55,89 | 56,17 | 993.700 | | 2016-10-13 | 00:00:00 | 55,77 | 56,32 | 55,59 | 56,24 | 1.500.300 | | 2016-10-14 | 00:00:00 | 56,47 | 56,79 | 56,20 | 56,20 | 1.071.300 | | 2016-10-17 | 00:00:00 | 56,11 | 56,21 | 55,43 | 55,74 | 2.147.300 | | 2016-10-18 | 00:00:00 | 56,23 | 56,62 | 55,80 | 56,14 | 1.791.800 | | 2016-10-19 | 00:00:00 | 56,20 | 56,42 | 55,96 | 56,32 | 1.482.800 | | 2016-10-20 | 00:00:00 | 56,28 | 56,56 | 55,88 | 56,24 | 1.868.900 | | 2016-10-21 | 00:00:00 | 55,97 | 56,06 | 55,33 | 56,00 | 1.856.800 | | 2016-10-24 | 00:00:00 | 56,27 | 56,52 | 56,01 | 56,17 | 1.890.900 | | 2016-10-25 | 00:00:00 | 56,22 | 56,50 | 55,80 | 55,84 | 2.386.100 | | 2016-10-26 | 00:00:00 | 55,72 | 55,89 | 55,21 | 55,57 | 1.805.900 | | 2016-10-27 | 00:00:00 | 55,67 | 56,06 | 55,12 | 55,25 | 2.318.700 | | 2016-10-28 | 00:00:00 | 54,92 | 55,42 | 54,75 | 55,05 | 2.118.700 | | 2016-10-31 | 00:00:00 | 55,17 | 55,31 | 54,81 | 55,20 | 1.610.800 | | 2016-11-01 | 00:00:00 | 55,34 | 55,50 | 54,17 | 54,27 | 2.838.300 | | 2016-11-02 | 00:00:00 | 54,38 | 54,80 | 54,27 | 54,34 | 2.960.100 | | 2016-11-03 | 00:00:00 | 54,34 | 54,48 | 53,47 | 53,83 | 2.489.500 | | 2016-11-04 | 00:00:00 | 53,44 | 54,05 | 53,43 | 53,65 | 1.837.200 | | 2016-11-07 | 00:00:00 | 54,49 | 54,84 | 54,13 | 54,47 | 2.548.700 | | 2016-11-08 | 00:00:00 | 54,27 | 54,58 | 54,12 | 54,19 | 2.265.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
