(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 | | 2002-01-31 | 00:00:00 | 35,70 | 36,70 | 35,40 | 36,70 | 2.154.700 | | 2002-02-01 | 00:00:00 | 36,14 | 36,54 | 35,21 | 35,80 | 15.177 | | 2002-02-04 | 00:00:00 | 35,80 | 35,83 | 34,82 | 35,14 | 1.889.100 | | 2002-02-05 | 00:00:00 | 35,18 | 35,87 | 34,68 | 35,15 | 1.926.700 | | 2002-02-06 | 00:00:00 | 35,50 | 35,57 | 34,42 | 34,87 | 2.519.600 | | 2002-02-07 | 00:00:00 | 34,76 | 36,11 | 34,75 | 34,95 | 2.135.400 | | 2002-02-08 | 00:00:00 | 34,95 | 36,09 | 34,80 | 35,99 | 1.602.300 | | 2002-02-11 | 00:00:00 | 35,90 | 36,58 | 35,83 | 36,30 | 1.529.800 | | 2002-02-12 | 00:00:00 | 35,84 | 35,95 | 35,13 | 35,40 | 1.479.000 | | 2002-02-13 | 00:00:00 | 35,43 | 36,21 | 35,22 | 35,54 | 1.695.200 | | 2002-02-14 | 00:00:00 | 35,67 | 36,19 | 35,00 | 35,40 | 2.322.300 | | 2002-02-15 | 00:00:00 | 35,35 | 36,35 | 35,28 | 36,10 | 2.354.100 | | 2002-02-19 | 00:00:00 | 35,86 | 36,05 | 35,56 | 35,80 | 2.607.900 | | 2002-02-20 | 00:00:00 | 35,96 | 36,52 | 35,70 | 36,08 | 1.827.100 | | 2002-02-21 | 00:00:00 | 36,19 | 36,42 | 35,28 | 35,30 | 1.881.300 | | 2002-02-22 | 00:00:00 | 35,33 | 36,60 | 35,25 | 36,34 | 2.046.700 | | 2002-02-25 | 00:00:00 | 36,34 | 37,50 | 36,34 | 37,22 | 2.092.300 | | 2002-02-26 | 00:00:00 | 37,21 | 37,49 | 36,62 | 37,14 | 1.756.800 | | 2002-02-27 | 00:00:00 | 37,23 | 37,30 | 36,35 | 36,78 | 2.339.300 | | 2002-02-28 | 00:00:00 | 36,80 | 37,25 | 36,63 | 36,95 | 2.062.800 | | 2002-03-01 | 00:00:00 | 36,96 | 38,63 | 36,77 | 38,40 | 2.231.400 | | 2002-03-04 | 00:00:00 | 38,59 | 41,55 | 38,53 | 41,27 | 5.729.200 | | 2002-03-05 | 00:00:00 | 40,95 | 41,46 | 39,75 | 40,16 | 4.269.000 | | 2002-03-06 | 00:00:00 | 40,01 | 40,85 | 39,69 | 40,64 | 2.740.100 | | 2002-03-07 | 00:00:00 | 41,20 | 42,15 | 40,25 | 40,66 | 3.772.700 | | 2002-03-08 | 00:00:00 | 41,60 | 41,78 | 40,68 | 41,38 | 3.430.600 | | 2002-03-11 | 00:00:00 | 41,00 | 41,78 | 39,92 | 41,56 | 3.495.300 | | 2002-03-12 | 00:00:00 | 41,05 | 41,75 | 40,69 | 41,55 | 1.947.100 | | 2002-03-13 | 00:00:00 | 41,06 | 41,29 | 39,75 | 40,28 | 3.057.700 | | 2002-03-14 | 00:00:00 | 40,00 | 40,01 | 38,56 | 39,55 | 4.487.400 | | 2002-03-15 | 00:00:00 | 39,75 | 40,78 | 39,50 | 40,55 | 3.252.300 | | 2002-03-18 | 00:00:00 | 40,75 | 41,44 | 40,61 | 40,96 | 3.022.600 | | 2002-03-19 | 00:00:00 | 40,65 | 41,86 | 40,65 | 41,40 | 2.629.200 | | 2002-03-20 | 00:00:00 | 41,19 | 41,20 | 39,50 | 39,61 | 3.346.800 | | 2002-03-21 | 00:00:00 | 38,80 | 39,62 | 38,33 | 39,50 | 4.328.000 | | 2002-03-22 | 00:00:00 | 39,27 | 39,60 | 38,37 | 39,26 | 1.579.800 | | 2002-03-25 | 00:00:00 | 38,89 | 39,24 | 37,99 | 38,15 | 1.991.500 | | 2002-03-26 | 00:00:00 | 38,04 | 38,82 | 38,00 | 38,38 | 2.112.100 | | 2002-03-27 | 00:00:00 | 38,21 | 38,50 | 38,00 | 38,32 | 1.436.800 | | 2002-03-28 | 00:00:00 | 38,40 | 40,07 | 38,34 | 39,70 | 2.493.700 | | 2002-04-01 | 00:00:00 | 39,44 | 39,50 | 38,46 | 39,26 | 1.929.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
