(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 35,73 | 35,79 | 34,76 | 35,36 | 2.018.500 | 2002-05-29 | 00:00:00 | 35,34 | 35,50 | 34,83 | 35,18 | 1.360.700 | 2002-05-30 | 00:00:00 | 34,87 | 35,18 | 33,85 | 34,55 | 2.707.400 | 2002-05-31 | 00:00:00 | 34,72 | 35,55 | 34,40 | 34,65 | 2.142.600 | 2002-06-03 | 00:00:00 | 34,65 | 34,94 | 33,77 | 33,89 | 2.073.300 | 2002-06-04 | 00:00:00 | 33,67 | 34,85 | 33,55 | 34,47 | 3.186.300 | 2002-06-05 | 00:00:00 | 34,48 | 35,13 | 33,70 | 35,00 | 3.101.100 | 2002-06-06 | 00:00:00 | 35,04 | 35,24 | 34,14 | 34,38 | 2.142.400 | 2002-06-07 | 00:00:00 | 34,41 | 35,16 | 34,13 | 34,51 | 2.713.300 | 2002-06-10 | 00:00:00 | 34,50 | 34,80 | 33,87 | 34,04 | 2.337.700 | 2002-06-11 | 00:00:00 | 34,21 | 34,63 | 33,69 | 33,80 | 2.263.300 | 2002-06-12 | 00:00:00 | 33,69 | 34,15 | 32,20 | 33,92 | 3.849.800 | 2002-06-13 | 00:00:00 | 33,75 | 33,76 | 32,70 | 32,97 | 2.375.700 | 2002-06-14 | 00:00:00 | 32,67 | 33,05 | 30,50 | 32,95 | 4.025.600 | 2002-06-17 | 00:00:00 | 33,34 | 34,41 | 33,22 | 34,41 | 2.801.000 | 2002-06-18 | 00:00:00 | 34,24 | 34,32 | 33,60 | 34,08 | 2.629.100 | 2002-06-19 | 00:00:00 | 33,85 | 34,24 | 33,10 | 33,15 | 2.349.000 | 2002-06-20 | 00:00:00 | 33,06 | 33,78 | 32,14 | 32,25 | 3.113.800 | 2002-06-21 | 00:00:00 | 31,57 | 31,94 | 30,71 | 30,73 | 5.115.200 | 2002-06-24 | 00:00:00 | 30,74 | 31,75 | 29,74 | 31,18 | 4.497.600 | 2002-06-25 | 00:00:00 | 29,77 | 30,50 | 28,93 | 29,17 | 10.461.900 | 2002-06-26 | 00:00:00 | 28,39 | 30,55 | 28,05 | 30,28 | 5.904.000 | 2002-06-27 | 00:00:00 | 30,80 | 31,00 | 28,85 | 30,55 | 4.155.000 | 2002-06-28 | 00:00:00 | 30,71 | 31,60 | 30,51 | 31,29 | 3.161.300 | 2002-07-01 | 00:00:00 | 31,30 | 31,70 | 29,61 | 29,73 | 2.580.600 | 2002-07-02 | 00:00:00 | 29,38 | 30,14 | 28,09 | 28,57 | 3.432.500 | 2002-07-03 | 00:00:00 | 28,70 | 29,69 | 28,56 | 29,58 | 3.570.400 | 2002-07-05 | 00:00:00 | 29,71 | 31,30 | 29,40 | 31,11 | 1.326.000 | 2002-07-08 | 00:00:00 | 30,99 | 31,63 | 28,94 | 29,46 | 3.034.300 | 2002-07-09 | 00:00:00 | 29,39 | 29,80 | 28,65 | 28,76 | 3.156.000 | 2002-07-10 | 00:00:00 | 28,91 | 29,29 | 27,59 | 27,63 | 2.732.700 | 2002-07-11 | 00:00:00 | 27,05 | 28,63 | 26,66 | 28,14 | 4.143.600 | 2002-07-12 | 00:00:00 | 28,46 | 28,75 | 27,25 | 28,34 | 3.154.300 | 2002-07-15 | 00:00:00 | 28,02 | 29,32 | 26,82 | 29,31 | 4.151.700 | 2002-07-16 | 00:00:00 | 28,50 | 29,25 | 27,47 | 27,91 | 3.281.800 | 2002-07-17 | 00:00:00 | 28,48 | 29,17 | 27,38 | 28,22 | 2.854.400 | 2002-07-18 | 00:00:00 | 27,27 | 27,28 | 22,20 | 24,50 | 12.607.100 | 2002-07-19 | 00:00:00 | 23,40 | 24,30 | 23,03 | 23,28 | 4.653.800 | 2002-07-22 | 00:00:00 | 22,79 | 23,50 | 22,04 | 22,23 | 5.710.300 | 2002-07-23 | 00:00:00 | 22,15 | 23,17 | 22,03 | 22,40 | 5.554.600 | 2002-07-24 | 00:00:00 | 22,30 | 23,87 | 21,66 | 23,76 | 4.446.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|