(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 63,40 | 64,58 | 59,95 | 61,22 | 6.800.496 | | 2018-03-27 | 00:00:00 | 61,21 | 61,54 | 59,36 | 59,84 | 3.671.663 | | 2018-03-28 | 00:00:00 | 59,92 | 60,91 | 59,40 | 60,60 | 3.365.255 | | 2018-03-29 | 00:00:00 | 60,88 | 62,15 | 60,57 | 61,59 | 3.104.892 | | 2018-04-02 | 00:00:00 | 61,50 | 61,69 | 59,65 | 60,32 | 3.210.570 | | 2018-04-03 | 00:00:00 | 60,74 | 61,14 | 60,07 | 61,02 | 1.967.664 | | 2018-04-04 | 00:00:00 | 60,44 | 62,02 | 60,07 | 61,81 | 2.206.045 | | 2018-04-05 | 00:00:00 | 62,25 | 62,45 | 61,77 | 62,14 | 1.231.950 | | 2018-04-06 | 00:00:00 | 61,72 | 61,98 | 60,27 | 60,72 | 1.778.810 | | 2018-04-09 | 00:00:00 | 61,05 | 62,02 | 60,75 | 60,94 | 1.483.151 | | 2018-04-10 | 00:00:00 | 61,82 | 62,49 | 61,57 | 61,97 | 1.554.577 | | 2018-04-11 | 00:00:00 | 61,36 | 61,97 | 61,11 | 61,67 | 1.414.404 | | 2018-04-12 | 00:00:00 | 61,93 | 61,98 | 61,40 | 61,65 | 1.920.047 | | 2018-04-13 | 00:00:00 | 62,00 | 62,18 | 61,26 | 61,49 | 1.126.534 | | 2018-04-16 | 00:00:00 | 61,93 | 62,48 | 61,68 | 62,24 | 1.039.883 | | 2018-04-17 | 00:00:00 | 60,33 | 61,70 | 60,33 | 61,13 | 5.171.290 | | 2018-04-18 | 00:00:00 | 61,29 | 61,41 | 60,93 | 61,03 | 3.609.772 | | 2018-04-19 | 00:00:00 | 61,01 | 61,26 | 60,66 | 60,93 | 2.841.268 | | 2018-04-20 | 00:00:00 | 60,88 | 61,07 | 60,23 | 60,34 | 2.980.213 | | 2018-04-23 | 00:00:00 | 60,50 | 60,63 | 59,56 | 59,85 | 2.631.630 | | 2018-04-24 | 00:00:00 | 60,27 | 60,56 | 59,64 | 59,95 | 3.630.845 | | 2018-04-25 | 00:00:00 | 60,03 | 60,21 | 59,55 | 60,00 | 2.741.569 | | 2018-04-26 | 00:00:00 | 60,29 | 60,91 | 60,03 | 60,75 | 1.459.156 | | 2018-04-27 | 00:00:00 | 60,82 | 61,92 | 60,75 | 61,58 | 2.023.818 | | 2018-04-30 | 00:00:00 | 61,89 | 61,92 | 60,56 | 60,57 | 2.047.860 | | 2018-05-01 | 00:00:00 | 60,59 | 61,32 | 60,13 | 61,22 | 1.609.100 | | 2018-05-02 | 00:00:00 | 61,45 | 62,09 | 60,71 | 60,82 | 4.351.532 | | 2018-05-03 | 00:00:00 | 60,38 | 62,01 | 60,38 | 61,67 | 2.779.478 | | 2018-05-04 | 00:00:00 | 61,36 | 62,61 | 61,16 | 62,41 | 1.472.324 | | 2018-05-07 | 00:00:00 | 62,39 | 62,81 | 61,76 | 62,56 | 1.925.605 | | 2018-05-08 | 00:00:00 | 61,58 | 61,92 | 61,29 | 61,59 | 1.428.838 | | 2018-05-09 | 00:00:00 | 61,75 | 62,37 | 61,51 | 62,21 | 1.509.218 | | 2018-05-10 | 00:00:00 | 62,39 | 63,14 | 61,92 | 62,99 | 1.467.325 | | 2018-05-11 | 00:00:00 | 62,93 | 63,51 | 62,74 | 63,34 | 1.568.087 | | 2018-05-14 | 00:00:00 | 63,21 | 64,00 | 63,09 | 63,53 | 2.777.098 | | 2018-05-15 | 00:00:00 | 63,31 | 64,32 | 62,98 | 64,27 | 2.924.533 | | 2018-05-16 | 00:00:00 | 64,35 | 65,29 | 64,15 | 64,96 | 2.057.540 | | 2018-05-17 | 00:00:00 | 64,82 | 65,13 | 64,19 | 64,42 | 2.197.879 | | 2018-05-18 | 00:00:00 | 64,49 | 65,12 | 64,13 | 64,82 | 1.700.599 | | 2018-05-21 | 00:00:00 | 65,13 | 65,32 | 64,81 | 65,12 | 1.632.474 | | 2018-05-22 | 00:00:00 | 65,30 | 65,63 | 64,89 | 65,42 | 2.235.461 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
