(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-07 | 00:00:00 | 62,14 | 62,58 | 62,07 | 62,16 | 1.095.300 | | 2017-03-08 | 00:00:00 | 62,15 | 62,60 | 62,01 | 62,32 | 1.169.000 | | 2017-03-09 | 00:00:00 | 62,25 | 62,48 | 61,81 | 62,12 | 965.800 | | 2017-03-10 | 00:00:00 | 62,22 | 62,54 | 61,79 | 62,38 | 893.300 | | 2017-03-13 | 00:00:00 | 62,33 | 62,63 | 62,10 | 62,56 | 1.552.800 | | 2017-03-14 | 00:00:00 | 62,51 | 62,55 | 62,08 | 62,31 | 888.500 | | 2017-03-15 | 00:00:00 | 62,54 | 63,03 | 62,31 | 62,86 | 1.406.200 | | 2017-03-16 | 00:00:00 | 62,85 | 63,03 | 62,34 | 62,63 | 1.085.700 | | 2017-03-17 | 00:00:00 | 62,78 | 63,03 | 62,63 | 62,84 | 2.026.400 | | 2017-03-20 | 00:00:00 | 62,87 | 62,95 | 62,05 | 62,31 | 1.312.000 | | 2017-03-21 | 00:00:00 | 62,48 | 62,60 | 61,53 | 61,67 | 1.829.100 | | 2017-03-22 | 00:00:00 | 61,75 | 62,10 | 61,49 | 62,00 | 1.247.800 | | 2017-03-23 | 00:00:00 | 61,77 | 61,97 | 61,45 | 61,52 | 1.688.600 | | 2017-03-24 | 00:00:00 | 61,79 | 62,04 | 61,31 | 61,62 | 1.286.400 | | 2017-03-27 | 00:00:00 | 61,22 | 61,46 | 60,70 | 60,89 | 2.748.100 | | 2017-03-28 | 00:00:00 | 60,70 | 61,05 | 60,51 | 60,58 | 4.941.900 | | 2017-03-29 | 00:00:00 | 60,51 | 61,00 | 58,58 | 59,06 | 5.425.300 | | 2017-03-30 | 00:00:00 | 58,94 | 59,33 | 58,75 | 59,13 | 2.873.800 | | 2017-03-31 | 00:00:00 | 59,10 | 59,26 | 58,84 | 58,90 | 2.533.100 | | 2017-04-03 | 00:00:00 | 58,75 | 58,89 | 58,10 | 58,44 | 2.322.500 | | 2017-04-04 | 00:00:00 | 58,31 | 58,35 | 57,95 | 58,06 | 1.543.200 | | 2017-04-05 | 00:00:00 | 58,33 | 58,88 | 58,04 | 58,30 | 2.300.500 | | 2017-04-06 | 00:00:00 | 58,29 | 58,34 | 57,86 | 58,15 | 1.458.700 | | 2017-04-07 | 00:00:00 | 58,17 | 58,34 | 58,02 | 58,19 | 1.583.400 | | 2017-04-10 | 00:00:00 | 58,16 | 58,53 | 58,05 | 58,24 | 1.297.800 | | 2017-04-11 | 00:00:00 | 58,26 | 58,72 | 58,01 | 58,72 | 2.068.800 | | 2017-04-12 | 00:00:00 | 58,36 | 58,65 | 58,22 | 58,45 | 2.093.500 | | 2017-04-13 | 00:00:00 | 58,47 | 58,52 | 57,89 | 57,89 | 1.657.500 | | 2017-04-17 | 00:00:00 | 58,02 | 58,15 | 57,68 | 58,06 | 1.488.800 | | 2017-04-18 | 00:00:00 | 57,76 | 58,26 | 57,76 | 58,22 | 1.420.400 | | 2017-04-19 | 00:00:00 | 58,21 | 58,76 | 57,97 | 58,08 | 2.048.000 | | 2017-04-20 | 00:00:00 | 58,39 | 58,73 | 58,18 | 58,65 | 1.707.100 | | 2017-04-21 | 00:00:00 | 58,77 | 59,23 | 58,68 | 59,14 | 1.937.500 | | 2017-04-24 | 00:00:00 | 59,67 | 59,88 | 59,03 | 59,42 | 1.950.100 | | 2017-04-25 | 00:00:00 | 59,66 | 60,07 | 59,55 | 59,55 | 2.088.300 | | 2017-04-26 | 00:00:00 | 59,62 | 59,74 | 59,25 | 59,70 | 1.675.800 | | 2017-04-27 | 00:00:00 | 59,72 | 60,06 | 59,50 | 59,84 | 1.338.500 | | 2017-04-28 | 00:00:00 | 59,94 | 59,94 | 59,11 | 59,28 | 1.535.600 | | 2017-05-01 | 00:00:00 | 59,33 | 59,48 | 58,96 | 59,16 | 1.108.300 | | 2017-05-02 | 00:00:00 | 59,22 | 59,50 | 59,00 | 59,25 | 942.000 | | 2017-05-03 | 00:00:00 | 58,50 | 58,52 | 57,40 | 57,90 | 2.775.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
