(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-14 | 00:00:00 | 74,83 | 74,83 | 74,29 | 74,38 | 1.111.536 | | 2018-09-17 | 00:00:00 | 74,38 | 74,54 | 74,02 | 74,23 | 1.221.726 | | 2018-09-18 | 00:00:00 | 74,36 | 74,85 | 74,34 | 74,63 | 1.237.783 | | 2018-09-19 | 00:00:00 | 74,64 | 74,78 | 73,63 | 73,99 | 1.296.652 | | 2018-09-20 | 00:00:00 | 74,05 | 74,80 | 74,03 | 74,76 | 953.197 | | 2018-09-21 | 00:00:00 | 75,05 | 75,57 | 74,70 | 75,25 | 4.077.084 | | 2018-09-24 | 00:00:00 | 74,71 | 74,98 | 74,23 | 74,54 | 1.548.258 | | 2018-09-25 | 00:00:00 | 74,81 | 75,73 | 72,79 | 73,72 | 5.429.700 | | 2018-09-26 | 00:00:00 | 73,87 | 74,23 | 73,31 | 73,59 | 1.977.692 | | 2018-09-27 | 00:00:00 | 73,60 | 74,35 | 73,37 | 73,45 | 1.366.083 | | 2018-09-28 | 00:00:00 | 73,52 | 73,81 | 73,41 | 73,65 | 2.089.742 | | 2018-10-01 | 00:00:00 | 74,01 | 74,45 | 73,45 | 73,72 | 2.281.519 | | 2018-10-02 | 00:00:00 | 73,51 | 76,02 | 72,30 | 74,78 | 5.882.000 | | 2018-10-03 | 00:00:00 | 75,01 | 75,02 | 72,92 | 73,20 | 3.067.227 | | 2018-10-04 | 00:00:00 | 72,92 | 73,00 | 71,68 | 72,39 | 2.455.949 | | 2018-10-05 | 00:00:00 | 72,47 | 73,29 | 72,02 | 72,94 | 1.978.074 | | 2018-10-08 | 00:00:00 | 72,61 | 72,96 | 71,82 | 72,36 | 2.030.490 | | 2018-10-09 | 00:00:00 | 72,55 | 73,49 | 72,21 | 72,50 | 1.522.205 | | 2018-10-10 | 00:00:00 | 72,49 | 72,49 | 69,45 | 69,51 | 2.680.930 | | 2018-10-11 | 00:00:00 | 69,50 | 69,90 | 67,13 | 67,53 | 4.025.545 | | 2018-10-12 | 00:00:00 | 68,50 | 69,15 | 67,37 | 68,26 | 2.902.077 | | 2018-10-15 | 00:00:00 | 68,19 | 68,67 | 67,75 | 68,02 | 2.240.115 | | 2018-10-16 | 00:00:00 | 68,56 | 69,13 | 68,21 | 68,89 | 2.996.507 | | 2018-10-17 | 00:00:00 | 69,01 | 69,90 | 68,18 | 68,89 | 3.770.308 | | 2018-10-18 | 00:00:00 | 68,95 | 69,63 | 67,96 | 68,03 | 2.850.868 | | 2018-10-19 | 00:00:00 | 68,51 | 69,09 | 67,87 | 67,94 | 2.365.006 | | 2018-10-22 | 00:00:00 | 68,25 | 68,44 | 67,53 | 67,57 | 1.970.851 | | 2018-10-23 | 00:00:00 | 67,36 | 67,36 | 65,39 | 66,23 | 1.284.875 | | 2018-10-24 | 00:00:00 | 66,10 | 66,33 | 64,02 | 64,16 | 3.454.445 | | 2018-10-25 | 00:00:00 | 64,86 | 65,26 | 63,94 | 64,92 | 3.217.933 | | 2018-10-26 | 00:00:00 | 63,51 | 64,74 | 63,01 | 64,01 | 2.862.538 | | 2018-10-29 | 00:00:00 | 64,80 | 65,22 | 62,89 | 63,92 | 2.096.132 | | 2018-10-30 | 00:00:00 | 64,01 | 64,71 | 63,69 | 64,63 | 2.598.086 | | 2018-10-31 | 00:00:00 | 64,79 | 66,30 | 64,75 | 65,49 | 3.504.615 | | 2018-11-01 | 00:00:00 | 65,43 | 65,69 | 64,74 | 64,99 | 2.138.149 | | 2018-11-02 | 00:00:00 | 65,13 | 65,64 | 64,58 | 65,49 | 2.656.128 | | 2018-11-05 | 00:00:00 | 65,54 | 66,57 | 65,33 | 66,28 | 2.471.443 | | 2018-11-06 | 00:00:00 | 66,29 | 67,23 | 66,29 | 67,18 | 1.828.383 | | 2018-11-07 | 00:00:00 | 67,73 | 68,53 | 67,49 | 68,48 | 1.792.889 | | 2018-11-08 | 00:00:00 | 68,58 | 69,27 | 68,39 | 69,00 | 1.854.513 | | 2018-11-09 | 00:00:00 | 68,67 | 69,19 | 68,29 | 69,02 | 1.370.153 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
