(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-25 | 00:00:00 | 55,77 | 56,45 | 55,61 | 56,22 | 1.059.938 | | 2017-08-28 | 00:00:00 | 56,38 | 56,52 | 56,04 | 56,49 | 1.805.019 | | 2017-08-29 | 00:00:00 | 56,26 | 56,63 | 56,08 | 56,59 | 1.194.939 | | 2017-08-30 | 00:00:00 | 56,59 | 56,85 | 56,12 | 56,62 | 1.297.367 | | 2017-08-31 | 00:00:00 | 56,81 | 57,10 | 56,56 | 57,03 | 1.374.657 | | 2017-09-01 | 00:00:00 | 57,04 | 57,24 | 56,62 | 57,07 | 1.098.640 | | 2017-09-05 | 00:00:00 | 56,92 | 57,07 | 56,43 | 56,71 | 1.254.957 | | 2017-09-06 | 00:00:00 | 56,97 | 57,27 | 56,59 | 57,20 | 1.578.851 | | 2017-09-07 | 00:00:00 | 57,09 | 57,27 | 56,90 | 57,01 | 1.131.886 | | 2017-09-08 | 00:00:00 | 56,93 | 57,23 | 56,82 | 56,90 | 1.302.718 | | 2017-09-11 | 00:00:00 | 57,14 | 57,50 | 57,09 | 57,33 | 1.352.117 | | 2017-09-12 | 00:00:00 | 57,55 | 58,79 | 57,53 | 58,16 | 2.216.883 | | 2017-09-13 | 00:00:00 | 58,08 | 58,36 | 57,83 | 58,04 | 1.390.444 | | 2017-09-14 | 00:00:00 | 57,72 | 57,85 | 57,23 | 57,51 | 1.685.386 | | 2017-09-15 | 00:00:00 | 57,53 | 57,95 | 57,36 | 57,85 | 1.942.207 | | 2017-09-18 | 00:00:00 | 57,86 | 58,13 | 57,66 | 58,08 | 796.147 | | 2017-09-19 | 00:00:00 | 58,13 | 58,29 | 57,91 | 58,07 | 1.176.021 | | 2017-09-20 | 00:00:00 | 58,00 | 58,65 | 58,00 | 58,51 | 1.636.288 | | 2017-09-21 | 00:00:00 | 58,58 | 58,70 | 58,09 | 58,19 | 1.561.182 | | 2017-09-22 | 00:00:00 | 58,22 | 59,84 | 58,22 | 59,75 | 2.697.901 | | 2017-09-25 | 00:00:00 | 59,52 | 60,05 | 59,50 | 60,03 | 2.320.606 | | 2017-09-26 | 00:00:00 | 60,26 | 60,29 | 59,77 | 59,94 | 1.862.664 | | 2017-09-27 | 00:00:00 | 60,17 | 60,50 | 60,00 | 60,35 | 1.503.696 | | 2017-09-28 | 00:00:00 | 59,82 | 60,41 | 59,82 | 60,26 | 1.388.001 | | 2017-09-29 | 00:00:00 | 60,17 | 60,65 | 59,86 | 59,96 | 2.247.397 | | 2017-10-02 | 00:00:00 | 59,95 | 60,16 | 59,34 | 59,81 | 4.535.304 | | 2017-10-03 | 00:00:00 | 62,00 | 62,92 | 61,02 | 61,99 | 7.572.796 | | 2017-10-04 | 00:00:00 | 62,08 | 63,06 | 61,95 | 62,61 | 3.087.170 | | 2017-10-05 | 00:00:00 | 63,04 | 63,31 | 62,40 | 63,25 | 2.391.888 | | 2017-10-06 | 00:00:00 | 63,15 | 63,68 | 62,90 | 63,62 | 3.290.421 | | 2017-10-09 | 00:00:00 | 63,64 | 64,00 | 63,52 | 63,65 | 2.949.474 | | 2017-10-10 | 00:00:00 | 63,84 | 64,08 | 63,34 | 63,71 | 2.551.279 | | 2017-10-11 | 00:00:00 | 63,72 | 63,74 | 63,26 | 63,48 | 2.831.286 | | 2017-10-12 | 00:00:00 | 63,45 | 64,44 | 63,35 | 64,42 | 2.051.423 | | 2017-10-13 | 00:00:00 | 64,39 | 64,75 | 63,74 | 63,75 | 2.082.643 | | 2017-10-16 | 00:00:00 | 63,71 | 63,89 | 63,22 | 63,45 | 1.141.240 | | 2017-10-17 | 00:00:00 | 63,54 | 63,63 | 62,86 | 62,90 | 1.584.915 | | 2017-10-18 | 00:00:00 | 62,95 | 63,37 | 62,94 | 63,03 | 924.171 | | 2017-10-19 | 00:00:00 | 62,85 | 63,60 | 62,79 | 63,51 | 1.421.044 | | 2017-10-20 | 00:00:00 | 63,54 | 64,11 | 63,48 | 64,04 | 1.388.075 | | 2017-10-23 | 00:00:00 | 64,09 | 64,58 | 64,06 | 64,34 | 1.660.299 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
