(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 | | 2002-07-24 | 00:00:00 | 22,30 | 23,87 | 21,66 | 23,76 | 4.446.900 | | 2002-07-25 | 00:00:00 | 23,67 | 23,84 | 22,35 | 23,08 | 3.850.900 | | 2002-07-26 | 00:00:00 | 23,01 | 24,07 | 22,66 | 23,82 | 3.297.500 | | 2002-07-29 | 00:00:00 | 25,58 | 26,21 | 24,35 | 26,14 | 3.544.900 | | 2002-07-30 | 00:00:00 | 25,81 | 26,40 | 24,95 | 26,01 | 2.960.100 | | 2002-07-31 | 00:00:00 | 25,99 | 26,33 | 25,22 | 26,31 | 3.152.100 | | 2002-08-01 | 00:00:00 | 26,24 | 27,09 | 24,78 | 25,43 | 3.084.200 | | 2002-08-02 | 00:00:00 | 25,25 | 25,50 | 23,50 | 23,86 | 3.693.400 | | 2002-08-05 | 00:00:00 | 22,09 | 23,13 | 21,81 | 22,39 | 5.303.700 | | 2002-08-06 | 00:00:00 | 22,11 | 23,39 | 22,11 | 22,92 | 3.327.700 | | 2002-08-07 | 00:00:00 | 23,34 | 23,64 | 21,85 | 22,61 | 3.190.600 | | 2002-08-08 | 00:00:00 | 22,35 | 22,86 | 21,91 | 22,52 | 3.544.000 | | 2002-08-09 | 00:00:00 | 22,37 | 22,49 | 21,20 | 21,73 | 4.482.900 | | 2002-08-12 | 00:00:00 | 21,47 | 21,69 | 20,39 | 20,55 | 4.539.100 | | 2002-08-13 | 00:00:00 | 20,55 | 22,53 | 20,55 | 21,57 | 5.539.000 | | 2002-08-14 | 00:00:00 | 21,74 | 23,50 | 21,18 | 23,33 | 6.347.200 | | 2002-08-15 | 00:00:00 | 23,44 | 23,58 | 22,64 | 22,98 | 6.204.100 | | 2002-08-16 | 00:00:00 | 23,02 | 24,34 | 22,80 | 24,17 | 3.770.100 | | 2002-08-19 | 00:00:00 | 24,40 | 24,66 | 23,83 | 24,33 | 2.713.900 | | 2002-08-20 | 00:00:00 | 24,15 | 24,23 | 23,45 | 23,97 | 2.829.300 | | 2002-08-21 | 00:00:00 | 24,24 | 25,00 | 23,89 | 24,70 | 2.351.100 | | 2002-08-22 | 00:00:00 | 24,65 | 25,49 | 24,32 | 25,26 | 2.204.700 | | 2002-08-23 | 00:00:00 | 25,14 | 25,43 | 24,19 | 24,39 | 2.460.500 | | 2002-08-26 | 00:00:00 | 24,57 | 25,33 | 24,36 | 25,01 | 2.339.600 | | 2002-08-27 | 00:00:00 | 25,64 | 25,74 | 24,40 | 24,60 | 1.931.100 | | 2002-08-28 | 00:00:00 | 24,17 | 24,90 | 23,30 | 23,79 | 2.090.700 | | 2002-08-29 | 00:00:00 | 23,29 | 24,38 | 23,06 | 23,81 | 2.478.000 | | 2002-08-30 | 00:00:00 | 23,86 | 24,16 | 23,40 | 23,40 | 2.139.900 | | 2002-09-03 | 00:00:00 | 23,48 | 23,49 | 22,10 | 22,50 | 2.681.000 | | 2002-09-04 | 00:00:00 | 22,56 | 23,29 | 22,13 | 23,05 | 2.565.100 | | 2002-09-05 | 00:00:00 | 22,61 | 22,66 | 21,82 | 22,10 | 4.298.500 | | 2002-09-06 | 00:00:00 | 22,60 | 23,87 | 22,48 | 23,32 | 3.503.900 | | 2002-09-09 | 00:00:00 | 23,21 | 23,95 | 22,86 | 23,56 | 2.028.400 | | 2002-09-10 | 00:00:00 | 23,67 | 24,10 | 23,40 | 23,91 | 1.987.900 | | 2002-09-11 | 00:00:00 | 24,32 | 24,99 | 24,22 | 24,31 | 2.288.700 | | 2002-09-12 | 00:00:00 | 24,20 | 24,20 | 23,14 | 23,40 | 2.124.200 | | 2002-09-13 | 00:00:00 | 22,80 | 23,66 | 22,59 | 23,41 | 1.832.200 | | 2002-09-16 | 00:00:00 | 23,29 | 23,30 | 22,65 | 22,97 | 2.953.500 | | 2002-09-17 | 00:00:00 | 23,21 | 23,90 | 23,00 | 23,24 | 3.078.200 | | 2002-09-18 | 00:00:00 | 23,16 | 23,80 | 22,85 | 23,41 | 4.356.300 | | 2002-09-19 | 00:00:00 | 23,01 | 25,10 | 22,95 | 24,77 | 7.506.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
