(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 25,19 | 25,40 | 23,76 | 25,37 | 6.586.700 | | 2003-03-14 | 00:00:00 | 25,20 | 25,65 | 24,80 | 25,12 | 4.709.400 | | 2003-03-17 | 00:00:00 | 25,40 | 26,45 | 24,89 | 26,44 | 4.708.500 | | 2003-03-18 | 00:00:00 | 26,19 | 26,62 | 25,98 | 26,59 | 3.089.500 | | 2003-03-19 | 00:00:00 | 26,68 | 27,26 | 26,52 | 27,00 | 2.756.100 | | 2003-03-20 | 00:00:00 | 26,80 | 27,98 | 26,50 | 27,42 | 3.124.400 | | 2003-03-21 | 00:00:00 | 28,21 | 30,45 | 27,75 | 29,42 | 7.239.200 | | 2003-03-24 | 00:00:00 | 28,40 | 28,88 | 28,00 | 28,16 | 3.375.700 | | 2003-03-25 | 00:00:00 | 28,34 | 28,87 | 28,04 | 28,55 | 2.307.800 | | 2003-03-26 | 00:00:00 | 28,45 | 28,88 | 28,35 | 28,47 | 2.489.400 | | 2003-03-27 | 00:00:00 | 28,35 | 28,56 | 27,60 | 28,06 | 3.373.000 | | 2003-03-28 | 00:00:00 | 27,84 | 28,05 | 27,40 | 27,59 | 1.569.900 | | 2003-03-31 | 00:00:00 | 27,30 | 27,70 | 26,74 | 27,47 | 3.228.100 | | 2003-04-01 | 00:00:00 | 27,51 | 28,25 | 27,01 | 27,97 | 3.358.500 | | 2003-04-02 | 00:00:00 | 28,19 | 29,35 | 28,15 | 28,85 | 4.540.400 | | 2003-04-03 | 00:00:00 | 28,98 | 28,98 | 28,30 | 28,49 | 2.092.900 | | 2003-04-04 | 00:00:00 | 28,75 | 28,86 | 28,00 | 28,37 | 1.574.500 | | 2003-04-07 | 00:00:00 | 29,21 | 29,69 | 28,50 | 28,58 | 2.529.100 | | 2003-04-08 | 00:00:00 | 28,62 | 29,00 | 28,50 | 28,58 | 1.803.900 | | 2003-04-09 | 00:00:00 | 28,58 | 29,08 | 27,91 | 27,97 | 2.765.100 | | 2003-04-10 | 00:00:00 | 28,00 | 28,53 | 27,96 | 28,47 | 2.039.700 | | 2003-04-11 | 00:00:00 | 28,57 | 29,08 | 27,91 | 28,40 | 2.236.200 | | 2003-04-14 | 00:00:00 | 28,43 | 29,25 | 28,33 | 29,16 | 1.959.200 | | 2003-04-15 | 00:00:00 | 29,06 | 29,67 | 28,99 | 29,35 | 2.298.700 | | 2003-04-16 | 00:00:00 | 29,73 | 29,75 | 28,80 | 28,94 | 2.203.800 | | 2003-04-17 | 00:00:00 | 28,62 | 30,34 | 28,61 | 30,19 | 2.788.700 | | 2003-04-21 | 00:00:00 | 29,71 | 30,05 | 29,26 | 29,66 | 1.842.000 | | 2003-04-22 | 00:00:00 | 30,08 | 30,75 | 29,25 | 30,73 | 2.546.700 | | 2003-04-23 | 00:00:00 | 30,64 | 31,68 | 30,20 | 31,15 | 2.915.500 | | 2003-04-24 | 00:00:00 | 30,97 | 31,17 | 30,37 | 30,73 | 2.312.500 | | 2003-04-25 | 00:00:00 | 30,62 | 30,65 | 29,15 | 29,46 | 3.434.200 | | 2003-04-28 | 00:00:00 | 29,52 | 31,04 | 29,50 | 30,86 | 2.589.800 | | 2003-04-29 | 00:00:00 | 31,02 | 31,13 | 30,30 | 30,92 | 2.262.800 | | 2003-04-30 | 00:00:00 | 30,71 | 31,22 | 30,52 | 31,15 | 3.399.500 | | 2003-05-01 | 00:00:00 | 30,90 | 31,10 | 30,18 | 30,87 | 2.205.800 | | 2003-05-02 | 00:00:00 | 30,76 | 31,70 | 30,49 | 31,55 | 1.846.800 | | 2003-05-05 | 00:00:00 | 31,63 | 31,94 | 31,24 | 31,45 | 2.712.300 | | 2003-05-06 | 00:00:00 | 31,40 | 32,19 | 31,28 | 31,86 | 3.351.500 | | 2003-05-07 | 00:00:00 | 31,54 | 31,80 | 31,22 | 31,34 | 2.109.900 | | 2003-05-08 | 00:00:00 | 31,15 | 31,18 | 30,77 | 30,82 | 3.434.100 | | 2003-05-09 | 00:00:00 | 30,86 | 30,90 | 30,42 | 30,74 | 3.039.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
