(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-26 | 00:00:00 | 68,93 | 70,24 | 68,60 | 70,01 | 1.677.268 | | 2018-01-29 | 00:00:00 | 69,81 | 69,88 | 68,74 | 68,83 | 1.228.503 | | 2018-01-30 | 00:00:00 | 68,67 | 69,27 | 68,14 | 68,56 | 1.337.812 | | 2018-01-31 | 00:00:00 | 68,60 | 68,80 | 67,79 | 68,25 | 2.098.447 | | 2018-02-01 | 00:00:00 | 68,09 | 68,49 | 66,77 | 67,03 | 2.720.001 | | 2018-02-02 | 00:00:00 | 66,65 | 67,45 | 66,51 | 66,60 | 3.198.686 | | 2018-02-05 | 00:00:00 | 66,42 | 67,36 | 64,50 | 64,52 | 2.675.226 | | 2018-02-06 | 00:00:00 | 63,30 | 64,49 | 62,57 | 64,23 | 3.409.344 | | 2018-02-07 | 00:00:00 | 63,90 | 65,95 | 63,68 | 64,74 | 2.677.738 | | 2018-02-08 | 00:00:00 | 64,60 | 64,60 | 61,80 | 61,86 | 2.591.417 | | 2018-02-09 | 00:00:00 | 62,59 | 64,61 | 62,03 | 64,16 | 2.840.112 | | 2018-02-12 | 00:00:00 | 64,58 | 65,05 | 64,21 | 64,69 | 2.104.930 | | 2018-02-13 | 00:00:00 | 64,30 | 64,89 | 64,00 | 64,63 | 1.552.209 | | 2018-02-14 | 00:00:00 | 64,33 | 65,53 | 63,93 | 65,37 | 1.450.171 | | 2018-02-15 | 00:00:00 | 65,92 | 66,47 | 65,31 | 66,47 | 1.946.512 | | 2018-02-16 | 00:00:00 | 66,48 | 67,40 | 66,48 | 66,81 | 3.089.738 | | 2018-02-20 | 00:00:00 | 66,67 | 66,90 | 65,30 | 65,41 | 2.225.506 | | 2018-02-21 | 00:00:00 | 65,64 | 66,24 | 65,08 | 65,08 | 1.521.679 | | 2018-02-22 | 00:00:00 | 65,32 | 65,83 | 64,88 | 65,05 | 1.165.716 | | 2018-02-23 | 00:00:00 | 65,53 | 66,49 | 65,21 | 66,47 | 1.226.094 | | 2018-02-26 | 00:00:00 | 66,52 | 66,92 | 66,41 | 66,83 | 1.708.562 | | 2018-02-27 | 00:00:00 | 67,03 | 67,87 | 65,92 | 65,92 | 1.901.828 | | 2018-02-28 | 00:00:00 | 66,40 | 66,72 | 65,11 | 65,13 | 2.192.922 | | 2018-03-01 | 00:00:00 | 63,65 | 65,73 | 63,09 | 63,55 | 2.769.953 | | 2018-03-02 | 00:00:00 | 63,24 | 63,95 | 63,00 | 63,79 | 1.549.669 | | 2018-03-05 | 00:00:00 | 63,33 | 65,23 | 63,33 | 65,04 | 1.772.977 | | 2018-03-06 | 00:00:00 | 65,24 | 65,24 | 64,36 | 65,09 | 1.630.996 | | 2018-03-07 | 00:00:00 | 64,68 | 65,09 | 64,34 | 64,82 | 1.602.956 | | 2018-03-08 | 00:00:00 | 65,06 | 65,82 | 64,97 | 65,39 | 1.986.807 | | 2018-03-09 | 00:00:00 | 65,50 | 66,70 | 65,47 | 66,52 | 1.356.214 | | 2018-03-12 | 00:00:00 | 66,67 | 66,93 | 66,31 | 66,50 | 1.260.199 | | 2018-03-13 | 00:00:00 | 66,96 | 67,46 | 66,34 | 66,72 | 1.629.012 | | 2018-03-14 | 00:00:00 | 66,99 | 66,99 | 65,57 | 65,89 | 1.491.200 | | 2018-03-15 | 00:00:00 | 65,97 | 66,74 | 65,71 | 66,40 | 1.145.977 | | 2018-03-16 | 00:00:00 | 66,50 | 66,67 | 65,94 | 66,15 | 2.647.474 | | 2018-03-19 | 00:00:00 | 65,77 | 66,26 | 64,73 | 65,33 | 1.478.251 | | 2018-03-20 | 00:00:00 | 65,69 | 65,95 | 65,35 | 65,51 | 1.529.559 | | 2018-03-21 | 00:00:00 | 65,51 | 66,29 | 65,26 | 65,55 | 2.672.215 | | 2018-03-22 | 00:00:00 | 65,11 | 65,25 | 63,45 | 63,49 | 2.411.433 | | 2018-03-23 | 00:00:00 | 63,51 | 63,87 | 61,57 | 61,73 | 4.034.802 | | 2018-03-26 | 00:00:00 | 63,40 | 64,58 | 59,95 | 61,22 | 6.800.496 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
