(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-06 | 00:00:00 | 60,85 | 61,55 | 60,55 | 61,27 | 1.271.400 | | 2017-01-09 | 00:00:00 | 61,23 | 61,40 | 60,90 | 61,02 | 1.429.800 | | 2017-01-10 | 00:00:00 | 61,08 | 61,29 | 60,69 | 60,81 | 1.392.800 | | 2017-01-11 | 00:00:00 | 61,11 | 61,38 | 60,80 | 61,15 | 1.423.700 | | 2017-01-12 | 00:00:00 | 60,97 | 61,41 | 60,71 | 61,34 | 1.070.200 | | 2017-01-13 | 00:00:00 | 61,32 | 61,69 | 61,26 | 61,47 | 938.500 | | 2017-01-17 | 00:00:00 | 61,33 | 61,47 | 60,64 | 60,85 | 1.356.700 | | 2017-01-18 | 00:00:00 | 61,00 | 61,14 | 60,72 | 61,04 | 1.145.800 | | 2017-01-19 | 00:00:00 | 61,04 | 61,11 | 60,79 | 60,90 | 1.173.400 | | 2017-01-20 | 00:00:00 | 61,10 | 61,70 | 60,95 | 61,47 | 1.495.300 | | 2017-01-23 | 00:00:00 | 61,36 | 61,49 | 60,98 | 61,11 | 1.715.000 | | 2017-01-24 | 00:00:00 | 61,18 | 61,96 | 61,18 | 61,87 | 1.471.000 | | 2017-01-25 | 00:00:00 | 62,01 | 62,17 | 61,40 | 61,62 | 1.529.300 | | 2017-01-26 | 00:00:00 | 61,54 | 61,61 | 61,25 | 61,45 | 1.053.600 | | 2017-01-27 | 00:00:00 | 61,55 | 61,56 | 60,98 | 61,17 | 1.009.800 | | 2017-01-30 | 00:00:00 | 60,73 | 60,99 | 60,42 | 60,81 | 1.272.000 | | 2017-01-31 | 00:00:00 | 60,45 | 60,76 | 60,09 | 60,29 | 1.684.100 | | 2017-02-01 | 00:00:00 | 59,50 | 59,50 | 58,43 | 58,52 | 4.522.100 | | 2017-02-02 | 00:00:00 | 58,41 | 58,81 | 58,12 | 58,55 | 2.649.500 | | 2017-02-03 | 00:00:00 | 58,90 | 59,17 | 57,71 | 57,97 | 4.003.300 | | 2017-02-06 | 00:00:00 | 58,02 | 58,40 | 57,35 | 57,62 | 4.600.900 | | 2017-02-07 | 00:00:00 | 57,65 | 57,99 | 57,07 | 57,57 | 2.808.800 | | 2017-02-08 | 00:00:00 | 57,48 | 57,83 | 57,17 | 57,65 | 1.671.200 | | 2017-02-09 | 00:00:00 | 57,69 | 58,67 | 57,66 | 58,49 | 2.017.700 | | 2017-02-10 | 00:00:00 | 58,62 | 58,99 | 58,42 | 58,46 | 1.303.100 | | 2017-02-13 | 00:00:00 | 58,75 | 59,23 | 58,71 | 59,04 | 1.470.300 | | 2017-02-14 | 00:00:00 | 58,88 | 59,33 | 58,83 | 59,27 | 1.113.700 | | 2017-02-15 | 00:00:00 | 59,33 | 59,53 | 58,85 | 59,38 | 1.523.400 | | 2017-02-16 | 00:00:00 | 59,47 | 59,59 | 59,09 | 59,49 | 1.276.200 | | 2017-02-17 | 00:00:00 | 59,46 | 59,46 | 58,74 | 59,13 | 1.708.100 | | 2017-02-21 | 00:00:00 | 59,23 | 59,35 | 58,75 | 59,10 | 2.178.800 | | 2017-02-22 | 00:00:00 | 58,95 | 59,63 | 58,95 | 59,60 | 1.507.500 | | 2017-02-23 | 00:00:00 | 59,85 | 60,54 | 59,56 | 60,41 | 1.877.400 | | 2017-02-24 | 00:00:00 | 60,44 | 61,94 | 60,20 | 61,81 | 3.369.700 | | 2017-02-27 | 00:00:00 | 61,58 | 62,13 | 61,24 | 61,53 | 2.122.500 | | 2017-02-28 | 00:00:00 | 61,58 | 61,81 | 61,21 | 61,42 | 1.616.400 | | 2017-03-01 | 00:00:00 | 61,71 | 63,01 | 61,65 | 62,81 | 2.814.100 | | 2017-03-02 | 00:00:00 | 62,56 | 62,59 | 62,21 | 62,36 | 1.379.500 | | 2017-03-03 | 00:00:00 | 62,18 | 62,55 | 61,85 | 62,50 | 1.779.000 | | 2017-03-06 | 00:00:00 | 62,24 | 62,59 | 62,07 | 62,41 | 1.244.800 | | 2017-03-07 | 00:00:00 | 62,14 | 62,58 | 62,07 | 62,16 | 1.095.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
