(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 | | 2017-10-23 | 00:00:00 | 64,09 | 64,58 | 64,06 | 64,34 | 1.660.299 | | 2017-10-24 | 00:00:00 | 64,60 | 64,66 | 63,78 | 63,88 | 1.786.939 | | 2017-10-25 | 00:00:00 | 63,73 | 64,11 | 63,32 | 64,08 | 2.296.553 | | 2017-10-26 | 00:00:00 | 64,42 | 64,84 | 64,23 | 64,59 | 1.371.277 | | 2017-10-27 | 00:00:00 | 64,55 | 65,62 | 64,23 | 65,40 | 3.096.060 | | 2017-10-30 | 00:00:00 | 65,40 | 65,54 | 64,36 | 64,47 | 2.540.168 | | 2017-10-31 | 00:00:00 | 64,01 | 64,11 | 63,51 | 63,79 | 1.455.703 | | 2017-11-01 | 00:00:00 | 63,87 | 64,28 | 63,56 | 64,14 | 1.627.178 | | 2017-11-02 | 00:00:00 | 64,32 | 64,67 | 63,54 | 64,54 | 1.966.170 | | 2017-11-03 | 00:00:00 | 64,42 | 64,43 | 63,93 | 63,99 | 1.566.479 | | 2017-11-06 | 00:00:00 | 63,70 | 64,07 | 63,48 | 64,00 | 1.380.100 | | 2017-11-07 | 00:00:00 | 64,13 | 64,38 | 63,82 | 64,27 | 1.645.854 | | 2017-12-14 | 00:00:00 | 68,90 | 68,99 | 68,31 | 68,33 | 1.525.170 | | 2017-12-15 | 00:00:00 | 68,89 | 70,17 | 68,51 | 69,77 | 3.134.277 | | 2017-12-18 | 00:00:00 | 70,09 | 70,30 | 69,65 | 70,25 | 1.650.025 | | 2017-12-19 | 00:00:00 | 70,35 | 70,39 | 69,25 | 69,26 | 1.633.179 | | 2017-12-20 | 00:00:00 | 70,00 | 70,00 | 69,04 | 69,20 | 1.664.198 | | 2017-12-21 | 00:00:00 | 67,38 | 68,75 | 66,92 | 68,64 | 4.181.768 | | 2017-12-22 | 00:00:00 | 68,78 | 69,74 | 68,16 | 68,27 | 3.018.972 | | 2017-12-26 | 00:00:00 | 68,24 | 68,92 | 68,06 | 68,85 | 1.619.877 | | 2017-12-27 | 00:00:00 | 69,06 | 69,06 | 68,35 | 68,40 | 1.114.718 | | 2017-12-28 | 00:00:00 | 68,71 | 68,73 | 67,98 | 68,34 | 1.074.621 | | 2017-12-29 | 00:00:00 | 67,90 | 68,45 | 67,90 | 68,08 | 1.171.181 | | 2018-01-02 | 00:00:00 | 68,34 | 68,34 | 67,16 | 67,31 | 2.261.697 | | 2018-01-03 | 00:00:00 | 67,45 | 68,68 | 67,23 | 68,28 | 2.172.319 | | 2018-01-04 | 00:00:00 | 68,35 | 69,12 | 68,35 | 68,92 | 1.544.171 | | 2018-01-05 | 00:00:00 | 69,21 | 69,26 | 68,42 | 68,71 | 1.724.615 | | 2018-01-08 | 00:00:00 | 68,50 | 68,57 | 68,00 | 68,28 | 2.250.046 | | 2018-01-09 | 00:00:00 | 67,70 | 68,60 | 67,51 | 67,82 | 2.824.052 | | 2018-01-10 | 00:00:00 | 67,66 | 67,92 | 67,12 | 67,54 | 1.879.025 | | 2018-01-11 | 00:00:00 | 67,51 | 67,51 | 66,29 | 66,86 | 2.190.527 | | 2018-01-12 | 00:00:00 | 66,99 | 67,89 | 66,62 | 67,66 | 2.005.788 | | 2018-01-16 | 00:00:00 | 67,92 | 68,48 | 67,75 | 68,26 | 3.396.963 | | 2018-01-17 | 00:00:00 | 68,71 | 69,85 | 68,41 | 69,64 | 2.561.758 | | 2018-01-18 | 00:00:00 | 69,61 | 69,92 | 68,65 | 68,91 | 1.574.991 | | 2018-01-19 | 00:00:00 | 68,89 | 69,70 | 68,75 | 69,49 | 2.381.899 | | 2018-01-22 | 00:00:00 | 69,62 | 70,15 | 69,23 | 69,70 | 1.644.385 | | 2018-01-23 | 00:00:00 | 69,69 | 73,10 | 69,10 | 69,99 | 6.809.081 | | 2018-01-24 | 00:00:00 | 70,11 | 70,15 | 67,95 | 68,02 | 3.132.846 | | 2018-01-25 | 00:00:00 | 68,22 | 68,70 | 67,63 | 68,63 | 1.821.873 | | 2018-01-26 | 00:00:00 | 68,93 | 70,24 | 68,60 | 70,01 | 1.677.268 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
