(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-07-19 | 00:00:00 | 69,82 | 70,65 | 69,72 | 70,49 | 1.391.255 | 2018-07-20 | 00:00:00 | 70,44 | 70,92 | 70,13 | 70,55 | 1.438.064 | 2018-07-23 | 00:00:00 | 70,48 | 70,98 | 70,42 | 70,86 | 2.173.063 | 2018-07-24 | 00:00:00 | 71,15 | 71,25 | 70,72 | 71,22 | 1.886.187 | 2018-07-25 | 00:00:00 | 71,20 | 72,07 | 71,20 | 72,00 | 2.329.788 | 2018-07-26 | 00:00:00 | 72,21 | 72,51 | 71,43 | 71,69 | 1.875.870 | 2018-07-27 | 00:00:00 | 71,75 | 71,85 | 70,46 | 70,93 | 2.097.545 | 2018-07-30 | 00:00:00 | 70,94 | 71,01 | 68,98 | 69,18 | 1.993.732 | 2018-07-31 | 00:00:00 | 68,98 | 69,09 | 68,37 | 69,02 | 3.456.319 | 2018-08-01 | 00:00:00 | 68,97 | 69,13 | 68,10 | 68,67 | 1.717.489 | 2018-08-02 | 00:00:00 | 68,49 | 69,48 | 68,20 | 69,31 | 1.561.111 | 2018-08-03 | 00:00:00 | 69,44 | 69,74 | 69,13 | 69,74 | 1.204.394 | 2018-08-06 | 00:00:00 | 69,83 | 70,42 | 69,60 | 70,40 | 1.347.953 | 2018-08-07 | 00:00:00 | 70,41 | 71,27 | 70,35 | 71,19 | 1.667.537 | 2018-08-08 | 00:00:00 | 71,03 | 71,23 | 70,89 | 71,10 | 1.241.206 | 2018-08-09 | 00:00:00 | 71,23 | 71,67 | 71,12 | 71,25 | 1.027.129 | 2018-08-10 | 00:00:00 | 70,90 | 71,44 | 70,86 | 71,02 | 1.118.880 | 2018-08-13 | 00:00:00 | 71,25 | 71,70 | 70,91 | 71,16 | 1.530.474 | 2018-08-14 | 00:00:00 | 69,86 | 71,24 | 69,81 | 70,93 | 1.958.051 | 2018-08-15 | 00:00:00 | 70,51 | 71,23 | 70,31 | 71,14 | 1.601.781 | 2018-08-16 | 00:00:00 | 71,55 | 71,98 | 71,18 | 71,89 | 1.191.012 | 2018-08-17 | 00:00:00 | 71,77 | 72,42 | 71,56 | 72,32 | 2.977.604 | 2018-08-20 | 00:00:00 | 72,50 | 72,69 | 71,74 | 72,34 | 1.527.250 | 2018-08-21 | 00:00:00 | 72,66 | 72,99 | 72,36 | 72,51 | 1.984.547 | 2018-08-22 | 00:00:00 | 72,27 | 72,70 | 72,02 | 72,59 | 1.071.099 | 2018-08-23 | 00:00:00 | 72,56 | 72,92 | 72,43 | 72,74 | 1.401.740 | 2018-08-24 | 00:00:00 | 72,99 | 73,04 | 72,32 | 72,99 | 1.121.293 | 2018-08-27 | 00:00:00 | 73,25 | 73,40 | 72,51 | 72,63 | 1.300.552 | 2018-08-28 | 00:00:00 | 70,83 | 72,83 | 70,83 | 72,39 | 1.075.590 | 2018-08-29 | 00:00:00 | 72,29 | 72,97 | 72,16 | 72,90 | 1.103.519 | 2018-08-30 | 00:00:00 | 72,53 | 73,13 | 72,53 | 72,87 | 1.053.753 | 2018-08-31 | 00:00:00 | 71,86 | 73,36 | 71,86 | 73,25 | 1.548.252 | 2018-09-04 | 00:00:00 | 73,16 | 73,23 | 72,29 | 73,08 | 1.531.188 | 2018-09-05 | 00:00:00 | 73,07 | 73,90 | 72,79 | 73,82 | 2.105.147 | 2018-09-06 | 00:00:00 | 73,63 | 74,74 | 73,35 | 74,61 | 1.807.124 | 2018-09-07 | 00:00:00 | 74,36 | 74,67 | 73,92 | 74,04 | 1.522.291 | 2018-09-10 | 00:00:00 | 74,92 | 74,92 | 73,94 | 74,21 | 1.294.065 | 2018-09-11 | 00:00:00 | 74,10 | 74,61 | 74,00 | 74,55 | 1.026.997 | 2018-09-12 | 00:00:00 | 74,48 | 74,51 | 73,73 | 74,12 | 1.362.368 | 2018-09-13 | 00:00:00 | 74,66 | 74,81 | 74,38 | 74,64 | 1.440.317 | 2018-09-14 | 00:00:00 | 74,83 | 74,83 | 74,29 | 74,38 | 1.111.536 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|