(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 54,27 | 54,58 | 54,12 | 54,19 | 2.265.700 | | 2016-11-09 | 00:00:00 | 52,90 | 55,24 | 52,78 | 55,18 | 4.972.400 | | 2016-11-10 | 00:00:00 | 55,24 | 56,24 | 54,62 | 56,00 | 4.049.300 | | 2016-11-11 | 00:00:00 | 55,78 | 56,77 | 55,67 | 56,68 | 3.782.000 | | 2016-11-14 | 00:00:00 | 56,85 | 56,97 | 56,23 | 56,30 | 4.103.800 | | 2016-11-15 | 00:00:00 | 56,45 | 56,74 | 55,47 | 55,68 | 2.391.200 | | 2016-11-16 | 00:00:00 | 55,61 | 55,87 | 55,37 | 55,76 | 2.064.700 | | 2016-11-17 | 00:00:00 | 55,80 | 56,10 | 55,42 | 55,92 | 3.558.300 | | 2016-11-18 | 00:00:00 | 55,85 | 56,17 | 55,78 | 55,93 | 2.178.300 | | 2016-11-21 | 00:00:00 | 56,01 | 57,16 | 55,92 | 57,14 | 2.888.400 | | 2016-11-22 | 00:00:00 | 57,31 | 57,73 | 57,05 | 57,50 | 3.144.500 | | 2016-11-23 | 00:00:00 | 57,53 | 58,08 | 57,09 | 58,05 | 2.112.700 | | 2016-11-25 | 00:00:00 | 58,04 | 58,36 | 57,86 | 57,98 | 726.500 | | 2016-11-28 | 00:00:00 | 57,79 | 58,19 | 57,48 | 57,99 | 2.079.300 | | 2016-11-29 | 00:00:00 | 57,91 | 59,66 | 57,82 | 59,46 | 4.045.600 | | 2016-11-30 | 00:00:00 | 59,51 | 59,68 | 58,95 | 58,95 | 5.053.700 | | 2016-12-01 | 00:00:00 | 58,95 | 59,24 | 58,52 | 58,68 | 2.409.100 | | 2016-12-02 | 00:00:00 | 58,59 | 58,99 | 58,23 | 58,34 | 1.941.300 | | 2016-12-05 | 00:00:00 | 58,65 | 58,89 | 58,31 | 58,83 | 2.708.900 | | 2016-12-06 | 00:00:00 | 58,98 | 59,02 | 58,30 | 58,67 | 1.340.300 | | 2016-12-07 | 00:00:00 | 58,70 | 60,45 | 58,58 | 60,24 | 1.662.500 | | 2016-12-08 | 00:00:00 | 60,29 | 60,45 | 59,84 | 60,27 | 1.370.200 | | 2016-12-09 | 00:00:00 | 60,02 | 60,47 | 59,80 | 60,16 | 1.381.300 | | 2016-12-12 | 00:00:00 | 59,97 | 60,33 | 59,86 | 60,19 | 1.085.300 | | 2016-12-13 | 00:00:00 | 60,14 | 60,66 | 60,03 | 60,25 | 1.692.500 | | 2016-12-14 | 00:00:00 | 60,38 | 61,20 | 60,25 | 60,48 | 2.732.200 | | 2016-12-15 | 00:00:00 | 60,43 | 61,03 | 60,18 | 60,74 | 1.704.600 | | 2016-12-16 | 00:00:00 | 61,76 | 61,97 | 61,01 | 61,24 | 3.455.500 | | 2016-12-19 | 00:00:00 | 61,53 | 62,04 | 61,29 | 61,55 | 1.812.700 | | 2016-12-20 | 00:00:00 | 61,89 | 62,14 | 61,49 | 61,93 | 2.472.000 | | 2016-12-21 | 00:00:00 | 61,71 | 61,86 | 60,26 | 61,39 | 3.350.900 | | 2016-12-22 | 00:00:00 | 61,35 | 61,55 | 60,85 | 61,50 | 1.310.900 | | 2016-12-23 | 00:00:00 | 61,52 | 61,88 | 61,43 | 61,73 | 993.800 | | 2016-12-27 | 00:00:00 | 61,83 | 62,18 | 61,61 | 61,65 | 944.700 | | 2016-12-28 | 00:00:00 | 61,84 | 61,93 | 61,29 | 61,34 | 1.273.500 | | 2016-12-29 | 00:00:00 | 61,47 | 61,95 | 61,24 | 61,40 | 989.000 | | 2016-12-30 | 00:00:00 | 61,26 | 61,26 | 60,44 | 60,88 | 1.574.600 | | 2017-01-03 | 00:00:00 | 61,15 | 61,75 | 60,61 | 61,06 | 1.921.100 | | 2017-01-04 | 00:00:00 | 61,31 | 61,59 | 61,04 | 61,29 | 1.604.000 | | 2017-01-05 | 00:00:00 | 61,12 | 61,48 | 60,62 | 60,85 | 1.646.500 | | 2017-01-06 | 00:00:00 | 60,85 | 61,55 | 60,55 | 61,27 | 1.271.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
