(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 | | 2018-05-22 | 00:00:00 | 65,30 | 65,63 | 64,89 | 65,42 | 2.235.461 | | 2018-05-23 | 00:00:00 | 64,96 | 65,58 | 64,58 | 65,57 | 1.677.955 | | 2018-05-24 | 00:00:00 | 65,64 | 65,90 | 65,04 | 65,87 | 1.916.837 | | 2018-05-25 | 00:00:00 | 65,95 | 66,36 | 65,80 | 65,90 | 1.333.781 | | 2018-05-29 | 00:00:00 | 65,48 | 66,01 | 65,10 | 65,61 | 1.385.254 | | 2018-05-30 | 00:00:00 | 65,95 | 66,34 | 65,38 | 65,96 | 2.300.227 | | 2018-05-31 | 00:00:00 | 65,91 | 66,15 | 65,41 | 65,58 | 1.973.047 | | 2018-06-01 | 00:00:00 | 65,98 | 66,59 | 65,93 | 66,48 | 1.385.483 | | 2018-06-04 | 00:00:00 | 66,46 | 67,03 | 66,46 | 66,83 | 1.870.189 | | 2018-06-05 | 00:00:00 | 66,83 | 67,25 | 66,69 | 67,10 | 1.360.096 | | 2018-06-06 | 00:00:00 | 67,08 | 68,09 | 67,03 | 68,07 | 1.727.206 | | 2018-06-07 | 00:00:00 | 67,96 | 68,11 | 67,20 | 67,63 | 2.242.010 | | 2018-06-08 | 00:00:00 | 67,42 | 68,25 | 67,19 | 68,17 | 2.740.921 | | 2018-06-11 | 00:00:00 | 68,15 | 68,44 | 68,00 | 68,14 | 1.247.736 | | 2018-06-12 | 00:00:00 | 68,09 | 69,59 | 68,01 | 69,45 | 1.851.289 | | 2018-06-13 | 00:00:00 | 69,41 | 69,83 | 68,86 | 69,50 | 2.087.725 | | 2018-06-14 | 00:00:00 | 69,81 | 69,98 | 69,18 | 69,34 | 1.819.288 | | 2018-06-15 | 00:00:00 | 69,26 | 69,90 | 68,61 | 69,78 | 3.071.730 | | 2018-06-18 | 00:00:00 | 69,24 | 69,52 | 68,78 | 69,45 | 1.343.556 | | 2018-06-19 | 00:00:00 | 68,89 | 69,48 | 68,85 | 69,45 | 1.616.831 | | 2018-06-20 | 00:00:00 | 69,45 | 70,06 | 69,29 | 70,02 | 1.225.523 | | 2018-06-21 | 00:00:00 | 69,76 | 70,16 | 69,49 | 69,71 | 1.784.611 | | 2018-06-22 | 00:00:00 | 69,87 | 70,38 | 69,65 | 70,22 | 2.270.809 | | 2018-06-25 | 00:00:00 | 69,83 | 70,11 | 68,68 | 69,68 | 2.224.934 | | 2018-06-26 | 00:00:00 | 70,00 | 70,01 | 68,90 | 69,00 | 2.559.741 | | 2018-06-27 | 00:00:00 | 69,26 | 69,26 | 66,65 | 66,89 | 4.439.227 | | 2018-06-28 | 00:00:00 | 67,37 | 68,40 | 67,37 | 67,96 | 4.872.579 | | 2018-06-29 | 00:00:00 | 67,74 | 69,15 | 67,31 | 68,35 | 4.190.023 | | 2018-07-02 | 00:00:00 | 67,80 | 68,65 | 67,24 | 68,04 | 3.214.107 | | 2018-07-03 | 00:00:00 | 68,18 | 68,84 | 67,62 | 67,78 | 1.620.535 | | 2018-07-05 | 00:00:00 | 67,74 | 69,14 | 67,67 | 69,08 | 2.502.163 | | 2018-07-06 | 00:00:00 | 69,00 | 69,84 | 68,98 | 69,79 | 2.722.240 | | 2018-07-09 | 00:00:00 | 70,33 | 70,33 | 69,65 | 69,98 | 2.448.915 | | 2018-07-10 | 00:00:00 | 69,92 | 70,10 | 69,44 | 69,69 | 1.276.804 | | 2018-07-11 | 00:00:00 | 68,06 | 69,79 | 68,06 | 69,54 | 1.571.080 | | 2018-07-12 | 00:00:00 | 70,13 | 70,42 | 69,86 | 70,37 | 1.850.008 | | 2018-07-13 | 00:00:00 | 70,28 | 70,62 | 70,08 | 70,54 | 2.170.224 | | 2018-07-16 | 00:00:00 | 70,86 | 70,99 | 69,83 | 69,98 | 2.509.268 | | 2018-07-17 | 00:00:00 | 69,74 | 70,57 | 69,74 | 70,46 | 1.759.354 | | 2018-07-18 | 00:00:00 | 70,46 | 70,46 | 69,60 | 69,90 | 1.616.976 | | 2018-07-19 | 00:00:00 | 69,82 | 70,65 | 69,72 | 70,49 | 1.391.255 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
