(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 | | 2001-10-05 | 00:00:00 | 31,70 | 32,32 | 30,65 | 31,91 | 2.644.600 | | 2001-10-08 | 00:00:00 | 31,75 | 32,43 | 31,14 | 31,79 | 1.735.800 | | 2001-10-09 | 00:00:00 | 31,68 | 31,96 | 30,65 | 30,80 | 1.824.000 | | 2001-10-10 | 00:00:00 | 31,12 | 33,60 | 30,92 | 33,17 | 2.429.400 | | 2001-10-11 | 00:00:00 | 33,28 | 34,42 | 32,79 | 34,33 | 3.193.500 | | 2001-10-12 | 00:00:00 | 33,95 | 34,10 | 31,75 | 33,95 | 3.186.000 | | 2001-10-15 | 00:00:00 | 33,86 | 33,93 | 32,50 | 32,94 | 1.421.800 | | 2001-10-16 | 00:00:00 | 33,35 | 33,57 | 32,56 | 33,37 | 2.553.800 | | 2001-10-17 | 00:00:00 | 33,87 | 34,15 | 31,76 | 32,16 | 3.070.600 | | 2001-10-18 | 00:00:00 | 32,10 | 32,17 | 31,17 | 31,60 | 1.505.300 | | 2001-10-19 | 00:00:00 | 31,26 | 32,67 | 30,75 | 32,47 | 1.806.800 | | 2001-10-22 | 00:00:00 | 32,22 | 32,90 | 31,94 | 32,75 | 1.372.800 | | 2001-10-23 | 00:00:00 | 33,17 | 33,76 | 32,06 | 32,45 | 2.217.400 | | 2001-10-24 | 00:00:00 | 32,74 | 34,00 | 32,66 | 33,40 | 1.748.300 | | 2001-10-25 | 00:00:00 | 33,10 | 34,10 | 32,25 | 33,83 | 2.316.000 | | 2001-10-26 | 00:00:00 | 34,00 | 35,50 | 33,60 | 34,99 | 2.884.600 | | 2001-10-29 | 00:00:00 | 34,85 | 34,90 | 32,35 | 32,35 | 2.435.300 | | 2001-10-30 | 00:00:00 | 32,14 | 33,04 | 31,24 | 32,42 | 2.013.600 | | 2001-10-31 | 00:00:00 | 32,84 | 33,15 | 32,00 | 32,06 | 2.202.400 | | 2001-11-01 | 00:00:00 | 32,26 | 34,17 | 31,59 | 34,09 | 2.662.800 | | 2001-11-02 | 00:00:00 | 33,89 | 33,95 | 32,80 | 33,53 | 1.389.300 | | 2001-11-05 | 00:00:00 | 34,07 | 35,42 | 33,96 | 35,39 | 2.088.900 | | 2001-11-06 | 00:00:00 | 34,99 | 35,40 | 34,35 | 35,05 | 2.783.100 | | 2001-11-07 | 00:00:00 | 35,22 | 35,85 | 34,34 | 34,61 | 1.657.700 | | 2001-11-08 | 00:00:00 | 34,85 | 36,20 | 34,61 | 35,18 | 2.071.700 | | 2001-11-09 | 00:00:00 | 35,06 | 35,37 | 34,40 | 34,81 | 1.950.500 | | 2001-11-12 | 00:00:00 | 34,72 | 35,20 | 33,32 | 34,61 | 2.065.300 | | 2001-11-13 | 00:00:00 | 35,04 | 35,80 | 34,64 | 35,76 | 2.511.800 | | 2001-11-14 | 00:00:00 | 36,34 | 37,20 | 36,17 | 36,62 | 2.367.800 | | 2001-11-15 | 00:00:00 | 36,70 | 37,14 | 36,00 | 36,10 | 1.909.900 | | 2001-11-16 | 00:00:00 | 36,46 | 36,65 | 35,37 | 35,89 | 1.418.800 | | 2001-11-19 | 00:00:00 | 36,05 | 36,28 | 35,75 | 36,15 | 1.581.100 | | 2001-11-20 | 00:00:00 | 36,15 | 36,20 | 35,10 | 35,36 | 1.778.000 | | 2001-11-21 | 00:00:00 | 35,25 | 36,04 | 35,05 | 35,78 | 1.284.400 | | 2001-11-23 | 00:00:00 | 35,83 | 36,30 | 35,82 | 36,02 | 531.400 | | 2001-11-26 | 00:00:00 | 36,20 | 36,26 | 35,42 | 36,19 | 1.838.500 | | 2001-11-27 | 00:00:00 | 36,15 | 36,21 | 35,59 | 35,76 | 2.218.800 | | 2001-11-28 | 00:00:00 | 35,79 | 35,97 | 34,75 | 34,89 | 2.463.600 | | 2001-11-29 | 00:00:00 | 34,90 | 35,45 | 34,67 | 34,85 | 2.100.200 | | 2001-11-30 | 00:00:00 | 34,98 | 35,24 | 34,45 | 35,01 | 2.603.400 | | 2001-12-03 | 00:00:00 | 35,00 | 35,24 | 34,55 | 34,84 | 2.812.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
