(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-05-03 | 00:00:00 | 58,50 | 58,52 | 57,40 | 57,90 | 2.775.100 | 2017-05-04 | 00:00:00 | 57,91 | 58,73 | 57,79 | 58,68 | 1.357.300 | 2017-05-05 | 00:00:00 | 58,89 | 58,89 | 58,48 | 58,87 | 1.519.800 | 2017-05-08 | 00:00:00 | 58,46 | 58,72 | 57,86 | 58,06 | 1.980.300 | 2017-05-09 | 00:00:00 | 58,05 | 58,24 | 57,65 | 58,02 | 1.603.300 | 2017-05-10 | 00:00:00 | 57,95 | 58,10 | 57,45 | 57,54 | 1.879.200 | 2017-05-11 | 00:00:00 | 57,38 | 57,44 | 56,94 | 57,19 | 1.956.100 | 2017-05-12 | 00:00:00 | 57,23 | 57,25 | 56,93 | 57,13 | 1.656.200 | 2017-05-15 | 00:00:00 | 57,16 | 57,78 | 57,16 | 57,61 | 2.296.664 | 2017-05-16 | 00:00:00 | 57,61 | 57,81 | 56,97 | 57,16 | 2.029.320 | 2017-05-17 | 00:00:00 | 56,83 | 57,28 | 56,57 | 56,94 | 2.675.972 | 2017-05-18 | 00:00:00 | 57,00 | 57,68 | 56,77 | 57,43 | 1.841.034 | 2017-05-19 | 00:00:00 | 57,50 | 57,70 | 57,23 | 57,51 | 1.933.042 | 2017-05-22 | 00:00:00 | 57,74 | 58,04 | 57,61 | 57,82 | 1.498.897 | 2017-05-23 | 00:00:00 | 58,10 | 58,26 | 57,80 | 58,05 | 1.276.040 | 2017-05-24 | 00:00:00 | 58,23 | 58,59 | 58,01 | 58,40 | 1.295.068 | 2017-05-25 | 00:00:00 | 58,68 | 59,27 | 58,45 | 59,11 | 1.449.669 | 2017-05-26 | 00:00:00 | 59,22 | 59,33 | 58,76 | 59,28 | 1.340.427 | 2017-05-30 | 00:00:00 | 59,28 | 59,28 | 58,69 | 59,11 | 1.086.725 | 2017-05-31 | 00:00:00 | 59,31 | 59,45 | 59,02 | 59,23 | 4.415.678 | 2017-06-01 | 00:00:00 | 59,49 | 59,68 | 59,10 | 59,67 | 1.364.786 | 2017-06-02 | 00:00:00 | 59,57 | 59,57 | 58,32 | 59,27 | 2.769.882 | 2017-06-05 | 00:00:00 | 59,32 | 59,90 | 59,13 | 59,60 | 1.532.426 | 2017-06-06 | 00:00:00 | 59,42 | 59,58 | 59,03 | 59,06 | 1.137.744 | 2017-06-07 | 00:00:00 | 59,27 | 59,40 | 59,03 | 59,31 | 1.130.066 | 2017-06-08 | 00:00:00 | 59,26 | 59,35 | 58,66 | 58,91 | 1.175.579 | 2017-06-09 | 00:00:00 | 58,98 | 59,25 | 58,43 | 58,56 | 1.873.818 | 2017-06-12 | 00:00:00 | 58,44 | 59,98 | 58,23 | 59,64 | 2.690.726 | 2017-06-13 | 00:00:00 | 59,50 | 60,57 | 59,50 | 60,51 | 2.046.209 | 2017-06-14 | 00:00:00 | 60,47 | 60,71 | 59,89 | 60,09 | 2.100.763 | 2017-06-15 | 00:00:00 | 59,92 | 60,80 | 59,82 | 60,73 | 1.753.111 | 2017-06-16 | 00:00:00 | 60,76 | 61,12 | 60,21 | 61,10 | 2.976.966 | 2017-06-19 | 00:00:00 | 61,57 | 61,57 | 60,91 | 61,13 | 1.985.101 | 2017-06-20 | 00:00:00 | 60,32 | 60,59 | 59,91 | 60,01 | 2.007.326 | 2017-06-21 | 00:00:00 | 59,96 | 60,20 | 59,73 | 59,93 | 1.301.917 | 2017-06-22 | 00:00:00 | 59,87 | 60,03 | 59,11 | 59,40 | 1.656.565 | 2017-06-23 | 00:00:00 | 59,26 | 59,47 | 59,10 | 59,24 | 2.548.257 | 2017-06-26 | 00:00:00 | 59,65 | 59,65 | 59,11 | 59,24 | 2.467.326 | 2017-06-27 | 00:00:00 | 59,19 | 59,35 | 58,50 | 58,62 | 3.572.078 | 2017-06-28 | 00:00:00 | 57,50 | 58,00 | 56,56 | 57,65 | 5.459.136 | 2017-06-29 | 00:00:00 | 57,50 | 57,66 | 56,51 | 56,69 | 3.218.659 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|