(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 | | 2001-12-03 | 00:00:00 | 35,00 | 35,24 | 34,55 | 34,84 | 2.812.500 | | 2001-12-04 | 00:00:00 | 34,80 | 35,97 | 34,78 | 35,93 | 2.277.400 | | 2001-12-05 | 00:00:00 | 36,06 | 39,47 | 35,91 | 39,35 | 4.643.400 | | 2001-12-06 | 00:00:00 | 38,75 | 38,96 | 37,53 | 37,53 | 2.628.500 | | 2001-12-07 | 00:00:00 | 37,39 | 37,65 | 36,85 | 37,52 | 2.377.100 | | 2001-12-10 | 00:00:00 | 37,58 | 38,17 | 36,97 | 37,07 | 1.586.600 | | 2001-12-11 | 00:00:00 | 37,30 | 38,26 | 37,13 | 37,92 | 2.914.500 | | 2001-12-12 | 00:00:00 | 37,83 | 39,19 | 37,54 | 39,01 | 2.807.000 | | 2001-12-13 | 00:00:00 | 38,80 | 38,85 | 38,00 | 38,10 | 3.142.000 | | 2001-12-14 | 00:00:00 | 38,20 | 38,65 | 37,52 | 37,79 | 2.363.200 | | 2001-12-17 | 00:00:00 | 37,87 | 38,62 | 37,58 | 38,21 | 2.943.500 | | 2001-12-18 | 00:00:00 | 38,14 | 38,14 | 36,73 | 37,38 | 4.667.300 | | 2001-12-19 | 00:00:00 | 35,10 | 37,15 | 35,00 | 35,61 | 9.529.000 | | 2001-12-20 | 00:00:00 | 35,55 | 35,55 | 34,17 | 34,50 | 4.613.700 | | 2001-12-21 | 00:00:00 | 36,00 | 36,00 | 34,51 | 34,99 | 4.082.200 | | 2001-12-24 | 00:00:00 | 35,31 | 35,75 | 35,07 | 35,12 | 726.300 | | 2001-12-26 | 00:00:00 | 35,24 | 36,13 | 35,09 | 35,53 | 1.406.400 | | 2001-12-27 | 00:00:00 | 35,51 | 35,95 | 35,28 | 35,73 | 1.545.200 | | 2001-12-28 | 00:00:00 | 35,72 | 36,27 | 35,52 | 35,80 | 1.603.000 | | 2001-12-31 | 00:00:00 | 35,60 | 36,17 | 34,85 | 34,85 | 1.822.000 | | 2002-01-02 | 00:00:00 | 35,08 | 35,15 | 33,95 | 34,60 | 2.903.800 | | 2002-01-03 | 00:00:00 | 34,80 | 35,48 | 34,57 | 35,21 | 1.852.200 | | 2002-01-04 | 00:00:00 | 35,12 | 35,65 | 34,94 | 35,61 | 2.053.400 | | 2002-01-07 | 00:00:00 | 35,60 | 36,00 | 34,72 | 34,79 | 1.867.400 | | 2002-01-08 | 00:00:00 | 34,89 | 35,30 | 33,94 | 34,56 | 1.891.000 | | 2002-01-09 | 00:00:00 | 34,68 | 36,48 | 34,55 | 35,39 | 3.357.900 | | 2002-01-10 | 00:00:00 | 35,19 | 37,39 | 34,85 | 36,89 | 3.353.200 | | 2002-01-11 | 00:00:00 | 37,05 | 37,12 | 36,39 | 37,02 | 2.333.000 | | 2002-01-14 | 00:00:00 | 37,59 | 37,75 | 36,38 | 36,84 | 2.620.800 | | 2002-01-15 | 00:00:00 | 37,03 | 38,24 | 36,91 | 37,80 | 2.312.600 | | 2002-01-16 | 00:00:00 | 37,91 | 38,00 | 37,05 | 37,05 | 2.507.600 | | 2002-01-17 | 00:00:00 | 37,21 | 37,98 | 36,65 | 37,61 | 1.602.100 | | 2002-01-18 | 00:00:00 | 37,15 | 37,32 | 36,16 | 36,24 | 2.093.300 | | 2002-01-22 | 00:00:00 | 36,79 | 36,79 | 35,27 | 35,35 | 2.914.700 | | 2002-01-23 | 00:00:00 | 35,43 | 35,94 | 35,35 | 35,84 | 2.704.000 | | 2002-01-24 | 00:00:00 | 36,05 | 36,46 | 35,75 | 36,24 | 2.416.800 | | 2002-01-25 | 00:00:00 | 36,31 | 36,41 | 35,85 | 36,06 | 1.507.300 | | 2002-01-28 | 00:00:00 | 36,03 | 36,34 | 34,75 | 35,35 | 2.620.500 | | 2002-01-29 | 00:00:00 | 34,45 | 34,66 | 31,85 | 34,15 | 10.705.300 | | 2002-01-30 | 00:00:00 | 34,39 | 36,03 | 34,30 | 35,89 | 4.318.600 | | 2002-01-31 | 00:00:00 | 35,70 | 36,70 | 35,40 | 36,70 | 2.154.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
