(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 57,50 | 57,66 | 56,51 | 56,69 | 3.218.659 | | 2017-06-30 | 00:00:00 | 57,31 | 57,33 | 56,63 | 56,94 | 3.325.176 | | 2017-07-03 | 00:00:00 | 56,40 | 57,13 | 56,37 | 56,53 | 1.459.303 | | 2017-07-05 | 00:00:00 | 56,77 | 57,57 | 56,35 | 57,49 | 2.747.744 | | 2017-07-06 | 00:00:00 | 57,31 | 57,31 | 56,68 | 56,97 | 2.131.073 | | 2017-07-07 | 00:00:00 | 57,16 | 57,70 | 56,89 | 57,42 | 1.614.870 | | 2017-07-10 | 00:00:00 | 57,42 | 57,96 | 57,32 | 57,84 | 1.806.012 | | 2017-07-11 | 00:00:00 | 57,67 | 57,68 | 56,57 | 56,60 | 2.818.980 | | 2017-07-12 | 00:00:00 | 56,83 | 57,37 | 56,83 | 57,24 | 1.838.588 | | 2017-07-13 | 00:00:00 | 57,38 | 57,49 | 57,00 | 57,20 | 1.733.666 | | 2017-07-14 | 00:00:00 | 57,35 | 57,44 | 57,09 | 57,10 | 1.299.654 | | 2017-07-17 | 00:00:00 | 57,11 | 57,25 | 56,75 | 56,88 | 1.540.167 | | 2017-07-18 | 00:00:00 | 56,76 | 57,05 | 56,63 | 56,78 | 1.582.582 | | 2017-07-19 | 00:00:00 | 56,75 | 56,98 | 56,55 | 56,86 | 2.110.148 | | 2017-07-20 | 00:00:00 | 56,86 | 57,34 | 56,82 | 57,19 | 1.667.860 | | 2017-07-21 | 00:00:00 | 56,78 | 57,37 | 56,78 | 57,20 | 1.887.770 | | 2017-07-24 | 00:00:00 | 57,14 | 57,23 | 56,84 | 56,94 | 1.234.798 | | 2017-07-25 | 00:00:00 | 57,05 | 57,66 | 57,00 | 57,43 | 1.778.447 | | 2017-07-26 | 00:00:00 | 57,52 | 58,25 | 57,46 | 58,11 | 2.001.222 | | 2017-07-27 | 00:00:00 | 58,03 | 61,37 | 57,87 | 60,14 | 6.254.675 | | 2017-07-28 | 00:00:00 | 59,49 | 60,13 | 57,71 | 57,76 | 4.041.057 | | 2017-07-31 | 00:00:00 | 57,81 | 58,35 | 57,71 | 57,85 | 4.998.478 | | 2017-08-01 | 00:00:00 | 57,90 | 57,96 | 56,66 | 56,82 | 2.742.598 | | 2017-08-02 | 00:00:00 | 56,53 | 56,88 | 56,16 | 56,58 | 2.494.281 | | 2017-08-03 | 00:00:00 | 56,58 | 56,67 | 55,78 | 56,15 | 2.425.938 | | 2017-08-04 | 00:00:00 | 56,37 | 56,41 | 55,87 | 56,09 | 1.928.160 | | 2017-08-07 | 00:00:00 | 56,01 | 56,14 | 55,74 | 55,94 | 1.412.409 | | 2017-08-08 | 00:00:00 | 55,90 | 56,58 | 54,72 | 55,04 | 3.269.835 | | 2017-08-09 | 00:00:00 | 54,84 | 55,07 | 54,43 | 54,91 | 1.710.712 | | 2017-08-10 | 00:00:00 | 54,61 | 55,05 | 54,53 | 54,78 | 2.163.566 | | 2017-08-11 | 00:00:00 | 54,90 | 54,92 | 54,20 | 54,24 | 1.780.941 | | 2017-08-14 | 00:00:00 | 54,77 | 55,07 | 54,43 | 54,92 | 1.955.789 | | 2017-08-15 | 00:00:00 | 55,05 | 55,78 | 54,82 | 55,59 | 2.693.294 | | 2017-08-16 | 00:00:00 | 55,69 | 56,88 | 55,63 | 56,24 | 2.518.416 | | 2017-08-17 | 00:00:00 | 56,17 | 56,36 | 54,93 | 54,98 | 2.437.692 | | 2017-08-18 | 00:00:00 | 54,99 | 55,21 | 54,76 | 54,99 | 2.020.012 | | 2017-08-21 | 00:00:00 | 54,98 | 55,81 | 54,86 | 55,77 | 2.431.476 | | 2017-08-22 | 00:00:00 | 56,08 | 56,59 | 55,77 | 56,11 | 2.717.488 | | 2017-08-23 | 00:00:00 | 55,95 | 56,08 | 55,63 | 55,77 | 1.295.390 | | 2017-08-24 | 00:00:00 | 55,83 | 55,90 | 55,46 | 55,54 | 1.266.822 | | 2017-08-25 | 00:00:00 | 55,77 | 56,45 | 55,61 | 56,22 | 1.059.938 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
