(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 39,24 | 39,25 | 37,29 | 37,74 | 3.550.100 | | 2001-08-06 | 00:00:00 | 37,45 | 38,23 | 37,39 | 38,09 | 1.253.500 | | 2001-08-07 | 00:00:00 | 38,01 | 38,60 | 37,83 | 38,50 | 3.626.400 | | 2001-08-08 | 00:00:00 | 38,06 | 39,53 | 38,01 | 38,51 | 2.316.400 | | 2001-08-09 | 00:00:00 | 38,41 | 39,17 | 37,92 | 39,04 | 1.747.600 | | 2001-08-10 | 00:00:00 | 39,06 | 39,43 | 38,00 | 39,12 | 1.525.300 | | 2001-08-13 | 00:00:00 | 39,15 | 39,85 | 38,56 | 39,85 | 2.361.000 | | 2001-08-14 | 00:00:00 | 40,05 | 40,19 | 38,90 | 39,13 | 1.946.200 | | 2001-08-15 | 00:00:00 | 39,39 | 39,84 | 38,81 | 38,86 | 1.422.800 | | 2001-08-16 | 00:00:00 | 38,99 | 39,63 | 38,65 | 39,54 | 1.737.400 | | 2001-08-17 | 00:00:00 | 39,01 | 39,43 | 38,50 | 38,51 | 1.031.000 | | 2001-08-20 | 00:00:00 | 38,89 | 39,36 | 38,55 | 39,14 | 1.301.700 | | 2001-08-21 | 00:00:00 | 39,21 | 39,74 | 38,24 | 38,35 | 1.228.000 | | 2001-08-22 | 00:00:00 | 38,60 | 38,85 | 38,00 | 38,60 | 2.035.800 | | 2001-08-23 | 00:00:00 | 38,47 | 38,93 | 37,90 | 38,21 | 1.606.100 | | 2001-08-24 | 00:00:00 | 38,70 | 39,72 | 38,28 | 39,48 | 1.665.400 | | 2001-08-27 | 00:00:00 | 39,55 | 39,90 | 39,01 | 39,18 | 1.623.100 | | 2001-08-28 | 00:00:00 | 39,39 | 39,39 | 38,10 | 38,20 | 1.795.900 | | 2001-08-29 | 00:00:00 | 38,22 | 38,73 | 37,85 | 37,93 | 2.027.300 | | 2001-08-30 | 00:00:00 | 37,84 | 38,48 | 36,76 | 37,14 | 2.532.400 | | 2001-08-31 | 00:00:00 | 36,95 | 38,06 | 36,62 | 37,07 | 1.899.000 | | 2001-09-04 | 00:00:00 | 37,31 | 37,45 | 36,30 | 36,30 | 2.295.200 | | 2001-09-05 | 00:00:00 | 36,25 | 36,33 | 33,80 | 35,02 | 4.303.700 | | 2001-09-06 | 00:00:00 | 34,82 | 34,98 | 32,12 | 32,30 | 8.476.600 | | 2001-09-07 | 00:00:00 | 31,94 | 33,13 | 30,92 | 31,18 | 5.166.000 | | 2001-09-10 | 00:00:00 | 30,76 | 32,45 | 30,74 | 31,57 | 4.887.400 | | 2001-09-17 | 00:00:00 | 30,85 | 31,14 | 28,27 | 29,57 | 7.370.500 | | 2001-09-18 | 00:00:00 | 29,65 | 32,05 | 29,65 | 31,69 | 8.314.900 | | 2001-09-19 | 00:00:00 | 32,15 | 33,44 | 29,67 | 31,45 | 7.395.600 | | 2001-09-20 | 00:00:00 | 29,78 | 31,81 | 29,00 | 30,45 | 7.044.000 | | 2001-09-21 | 00:00:00 | 28,75 | 30,20 | 28,55 | 29,64 | 7.122.200 | | 2001-09-24 | 00:00:00 | 30,26 | 31,85 | 29,90 | 30,20 | 3.996.700 | | 2001-09-25 | 00:00:00 | 30,12 | 30,75 | 28,65 | 30,00 | 4.041.000 | | 2001-09-26 | 00:00:00 | 30,07 | 30,28 | 28,80 | 29,28 | 3.100.900 | | 2001-09-27 | 00:00:00 | 29,45 | 30,99 | 29,23 | 30,38 | 2.903.000 | | 2001-09-28 | 00:00:00 | 30,58 | 31,75 | 30,52 | 31,51 | 3.562.700 | | 2001-10-01 | 00:00:00 | 31,51 | 31,55 | 29,66 | 30,39 | 3.109.100 | | 2001-10-02 | 00:00:00 | 30,02 | 30,80 | 29,64 | 30,14 | 2.897.500 | | 2001-10-03 | 00:00:00 | 29,86 | 31,35 | 29,76 | 30,83 | 4.398.100 | | 2001-10-04 | 00:00:00 | 30,95 | 32,50 | 30,50 | 31,75 | 3.946.500 | | 2001-10-05 | 00:00:00 | 31,70 | 32,32 | 30,65 | 31,91 | 2.644.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
